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 (%)
Mar 31, 2017 7.050 7.390 6.990 7.190 550,733 +0.18(+2.57%)
Mar 30, 2017 7.000 7.080 6.980 7.010 299,143 -0.03(-0.43%)
Mar 29, 2017 7.020 7.150 6.950 7.040 477,559 +0.00(+0.00%)
Mar 28, 2017 7.050 7.100 6.800 7.040 3,815,240 -0.08(-1.12%)
Mar 27, 2017 7.160 7.160 6.990 7.120 464,875 +0.13(+1.86%)
Mar 24, 2017 6.750 7.090 6.750 6.990 411,571 +0.22(+3.25%)
Mar 23, 2017 7.070 7.120 6.610 6.770 952,360 -0.27(-3.84%)
Mar 22, 2017 7.210 7.220 7.000 7.040 491,921 -0.09(-1.26%)
Mar 21, 2017 7.180 7.380 7.060 7.130 857,697 -0.01(-0.14%)
Mar 20, 2017 6.800 7.210 6.800 7.140 694,174 +0.37(+5.47%)
Mar 17, 2017 7.170 7.190 6.760 6.770 1,879,794 -0.33(-4.65%)
Mar 16, 2017 7.410 7.450 7.030 7.100 1,041,157 -0.16(-2.20%)
Mar 15, 2017 6.720 7.370 6.640 7.260 1,855,645 +0.63(+9.50%)
Mar 14, 2017 6.970 7.055 6.570 6.630 1,235,535 -0.34(-4.88%)
Mar 13, 2017 6.540 7.110 6.440 6.970 1,242,329 +0.47(+7.23%)
Mar 10, 2017 6.310 6.590 6.240 6.500 1,011,084 +0.25(+4.00%)
Mar 09, 2017 6.200 6.380 6.200 6.250 297,019 -0.03(-0.48%)
Mar 08, 2017 6.210 6.425 6.170 6.280 521,925 -0.07(-1.10%)
Mar 07, 2017 6.300 6.510 6.070 6.350 1,172,278 -0.04(-0.63%)
Mar 06, 2017 6.600 6.600 6.110 6.390 1,409,299 -0.25(-3.77%)
Mar 03, 2017 6.330 6.720 6.150 6.640 1,303,595 +0.37(+5.90%)
Mar 02, 2017 6.650 6.880 6.130 6.270 1,249,934 -0.53(-7.79%)
Mar 01, 2017 6.630 6.880 6.450 6.800 1,323,634 +0.03(+0.44%)
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%)
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.