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 (%)
Feb 28, 2017 6.650 6.920 6.580 6.770 1,155,022 +0.21(+3.20%)
Feb 27, 2017 7.230 7.430 6.440 6.560 1,988,036 -0.66(-9.14%)
Feb 24, 2017 7.510 7.740 7.200 7.220 1,009,231 -0.16(-2.17%)
Feb 23, 2017 7.640 7.900 7.320 7.380 1,274,929 -0.10(-1.34%)
Feb 22, 2017 7.510 7.680 7.330 7.480 609,219 -0.08(-1.06%)
Feb 21, 2017 7.420 7.650 7.410 7.560 816,445 -0.03(-0.40%)
Feb 17, 2017 7.590 7.590 7.590 0 -0.25(-3.19%)
Feb 16, 2017 7.850 8.110 7.790 7.840 888,997 +0.02(+0.26%)
Feb 15, 2017 7.660 7.970 7.630 7.820 968,507 +0.06(+0.77%)
Feb 14, 2017 7.890 7.910 7.530 7.760 645,990 -0.06(-0.77%)
Feb 13, 2017 7.830 7.870 7.730 7.820 347,731 -0.02(-0.26%)
Feb 10, 2017 7.520 7.860 7.410 7.840 517,105 +0.19(+2.48%)
Feb 09, 2017 7.920 7.920 7.640 7.650 959,715 -0.23(-2.92%)
Feb 08, 2017 7.960 8.030 7.730 7.880 1,703,388 +0.16(+2.07%)
Feb 07, 2017 7.700 8.000 7.570 7.720 1,346,229 +0.02(+0.26%)
Feb 06, 2017 7.220 7.730 7.220 7.700 1,078,310 +0.60(+8.45%)
Feb 03, 2017 6.730 7.110 6.690 7.100 1,097,368 +0.36(+5.34%)
Feb 02, 2017 6.600 6.780 6.530 6.740 899,229 +0.29(+4.50%)
Feb 01, 2017 6.390 6.530 6.370 6.450 702,706 -0.01(-0.15%)
Jan 31, 2017 6.370 6.490 6.350 6.460 682,045 +0.22(+3.53%)
Jan 30, 2017 6.250 6.420 6.140 6.240 787,621 +0.08(+1.30%)
Jan 27, 2017 5.900 6.210 5.870 6.160 617,673 +0.30(+5.12%)
Jan 26, 2017 5.700 6.000 5.700 5.860 436,110 -0.02(-0.34%)
Jan 25, 2017 5.910 5.980 5.850 5.880 474,691 -0.13(-2.16%)
Jan 24, 2017 6.210 6.280 5.860 6.010 690,549 -0.22(-3.53%)
Jan 23, 2017 6.190 6.320 6.050 6.230 651,330 +0.13(+2.13%)
Jan 20, 2017 6.110 6.165 6.000 6.100 473,268 +0.02(+0.33%)
Jan 19, 2017 6.110 6.320 5.945 6.080 665,787 -0.10(-1.62%)
Jan 18, 2017 6.400 6.430 6.060 6.180 575,796 -0.23(-3.59%)
Jan 17, 2017 6.400 6.460 6.200 6.410 832,570 +0.16(+2.56%)
Jan 16, 2017 6.230 6.270 6.180 6.250 165,321 +0.06(+0.97%)
Jan 13, 2017 6.250 6.390 6.070 6.190 861,774 -0.13(-2.06%)
Jan 12, 2017 6.550 6.550 6.240 6.320 794,114 -0.10(-1.56%)
Jan 11, 2017 6.380 6.480 6.140 6.420 1,542,440 +0.00(+0.00%)
Jan 10, 2017 6.610 6.720 6.250 6.420 1,065,897 -0.11(-1.68%)
Jan 09, 2017 6.730 6.800 6.440 6.530 1,343,551 -0.02(-0.31%)
Jan 06, 2017 6.740 6.810 6.350 6.550 1,247,358 -0.27(-3.96%)
Jan 05, 2017 6.610 6.860 6.560 6.820 1,463,584 +0.44(+6.90%)
Jan 04, 2017 6.850 6.860 6.190 6.380 1,253,111 -0.16(-2.45%)
Jan 03, 2017 6.160 6.550 6.120 6.540 1,044,779 +0.42(+6.86%)
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%)
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.