Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guyana Goldfield (TSX: GUY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.120 6.120 6.120 0 -0.32(-4.97%)
Dec 29, 2016 5.840 6.480 5.750 6.440 1,286,525 +0.71(+12.39%)
Dec 28, 2016 5.260 5.750 5.170 5.730 697,523 +0.55(+10.62%)
Dec 23, 2016 5.180 5.180 5.180 0 -0.01(-0.19%)
Dec 22, 2016 4.710 5.195 4.680 5.190 978,960 +0.48(+10.19%)
Dec 21, 2016 4.870 4.940 4.700 4.710 460,358 -0.10(-2.08%)
Dec 20, 2016 4.690 4.860 4.560 4.810 853,935 +0.02(+0.42%)
Dec 19, 2016 4.760 4.850 4.680 4.790 783,224 -0.01(-0.21%)
Dec 16, 2016 5.050 5.050 4.770 4.800 5,315,661 +0.00(+0.00%)
Dec 15, 2016 4.760 4.880 4.660 4.800 936,353 -0.11(-2.24%)
Dec 14, 2016 5.340 5.420 4.890 4.910 1,519,259 -0.38(-7.18%)
Dec 13, 2016 5.320 5.345 5.180 5.290 624,040 -0.03(-0.56%)
Dec 12, 2016 5.160 5.470 5.150 5.320 1,280,271 +0.26(+5.14%)
Dec 09, 2016 5.400 5.440 5.020 5.060 578,625 -0.38(-6.99%)
Dec 08, 2016 5.510 5.510 5.260 5.440 515,337 -0.07(-1.27%)
Dec 07, 2016 5.670 5.735 5.410 5.510 537,760 -0.07(-1.25%)
Dec 06, 2016 5.610 5.730 5.540 5.580 612,186 -0.02(-0.36%)
Dec 05, 2016 5.380 5.680 5.250 5.600 914,506 +0.17(+3.13%)
Dec 02, 2016 5.300 5.520 5.240 5.430 1,022,544 +0.18(+3.43%)
Dec 01, 2016 5.360 5.440 5.195 5.250 952,920 -0.25(-4.55%)
Nov 30, 2016 5.460 5.550 5.340 5.500 1,054,856 +0.00(+0.00%)
Nov 29, 2016 5.510 5.600 5.470 5.500 388,225 -0.11(-1.96%)
Nov 28, 2016 5.620 5.640 5.440 5.610 571,779 +0.13(+2.37%)
Nov 25, 2016 5.700 5.740 5.440 5.480 401,870 -0.09(-1.62%)
Nov 24, 2016 5.500 5.650 5.500 5.570 139,683 -0.07(-1.24%)
Nov 23, 2016 5.520 5.710 5.490 5.640 1,001,930 -0.11(-1.91%)
Nov 22, 2016 5.730 5.770 5.555 5.750 920,769 +0.07(+1.23%)
Nov 21, 2016 5.740 5.800 5.640 5.680 689,291 +0.01(+0.18%)
Nov 18, 2016 5.870 5.920 5.480 5.670 1,246,601 -0.28(-4.71%)
Nov 17, 2016 6.170 6.290 5.840 5.950 1,056,686 -0.19(-3.09%)
Nov 16, 2016 6.470 6.470 6.030 6.140 784,974 -0.37(-5.68%)
Nov 15, 2016 6.350 6.560 6.230 6.510 877,819 +0.14(+2.20%)
Nov 14, 2016 6.340 6.680 5.980 6.370 1,469,911 -0.16(-2.45%)
Nov 11, 2016 6.930 6.930 5.820 6.530 1,704,260 -0.48(-6.85%)
Nov 10, 2016 7.770 6.650 7.010 1,368,011 -0.76(-9.78%)
Nov 09, 2016 7.970 8.120 7.500 7.770 869,637 +0.32(+4.30%)
Nov 08, 2016 7.580 7.740 7.330 7.450 803,260 -0.09(-1.19%)
Nov 07, 2016 7.640 7.720 7.360 7.540 411,514 -0.32(-4.07%)
Nov 04, 2016 8.090 8.150 7.660 7.860 667,820 -0.21(-2.60%)
Nov 03, 2016 8.090 8.180 7.940 8.070 380,069 -0.01(-0.12%)
Nov 02, 2016 8.420 8.550 8.040 8.080 774,448 -0.15(-1.82%)
Nov 01, 2016 8.050 8.470 8.050 8.230 714,892 +0.34(+4.31%)
Oct 31, 2016 7.600 7.910 7.430 7.890 334,320 +0.34(+4.50%)
Oct 28, 2016 7.510 7.790 7.420 7.550 583,950 +0.02(+0.27%)
Oct 27, 2016 7.780 7.790 7.520 7.530 340,906 -0.17(-2.21%)
Oct 26, 2016 8.030 8.080 7.630 7.700 432,667 -0.34(-4.23%)
Oct 25, 2016 7.970 8.130 7.850 8.040 358,128 +0.17(+2.16%)
Oct 24, 2016 8.140 8.230 7.740 7.870 698,896 -0.18(-2.24%)
Oct 21, 2016 8.100 8.260 8.030 8.050 535,276 -0.08(-0.98%)
Oct 20, 2016 8.240 8.290 7.990 8.130 498,978 -0.07(-0.85%)
Oct 19, 2016 7.970 8.200 7.790 8.200 932,279 +0.37(+4.73%)
Oct 18, 2016 7.470 7.870 7.320 7.830 520,239 +0.52(+7.11%)
Oct 17, 2016 7.160 7.480 7.160 7.310 343,722 +0.06(+0.83%)
Oct 14, 2016 7.400 7.550 7.230 7.250 543,847 -0.25(-3.33%)
Oct 13, 2016 7.260 7.710 7.120 7.500 678,371 +0.26(+3.59%)
Oct 12, 2016 7.070 7.295 7.030 7.240 522,185 +0.21(+2.99%)
Oct 11, 2016 7.050 7.160 6.930 7.030 674,146 -0.02(-0.28%)
Oct 07, 2016 7.050 7.050 7.050 0 +0.09(+1.29%)
Oct 06, 2016 6.870 7.050 6.830 6.960 664,948 -0.12(-1.69%)
Oct 05, 2016 7.240 7.310 6.820 7.080 1,083,139 -0.03(-0.42%)
Oct 04, 2016 7.800 7.820 6.910 7.110 917,709 -0.93(-11.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.