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, 2020 0.3600 0.3900 0.3300 0.3800 1,350,364 +0.04(+11.76%)
Feb 27, 2020 0.3700 0.3800 0.3000 0.3400 1,534,384 -0.03(-8.11%)
Feb 26, 2020 0.5500 0.5500 0.3600 0.3700 3,929,906 -0.30(-44.78%)
Feb 25, 2020 0.7400 0.7400 0.6600 0.6700 384,088 -0.07(-9.46%)
Feb 24, 2020 0.8000 0.8100 0.7100 0.7400 710,395 -0.01(-1.33%)
Feb 21, 2020 0.7400 0.7900 0.7400 0.7500 509,208 +0.01(+1.35%)
Feb 20, 2020 0.7400 0.7500 0.7300 0.7400 247,443 -0.01(-1.33%)
Feb 19, 2020 0.7400 0.7500 0.7300 0.7500 154,687 +0.01(+1.35%)
Feb 18, 2020 0.7000 0.7400 0.7000 0.7400 159,740 +0.05(+7.25%)
Feb 14, 2020 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Feb 13, 2020 0.7400 0.7500 0.7100 0.7100 172,107 -0.02(-2.74%)
Feb 12, 2020 0.7200 0.7300 0.7100 0.7300 100,280 -0.01(-1.35%)
Feb 11, 2020 0.7300 0.7400 0.7300 0.7400 63,894 -0.01(-1.33%)
Feb 10, 2020 0.7100 0.7600 0.7100 0.7500 194,329 +0.04(+5.63%)
Feb 07, 2020 0.7300 0.7400 0.7100 0.7100 170,842 -0.01(-1.39%)
Feb 06, 2020 0.7200 0.7300 0.7200 0.7200 80,412 +0.01(+1.41%)
Feb 05, 2020 0.7200 0.7200 0.7100 0.7100 59,827 -0.02(-2.74%)
Feb 04, 2020 0.7000 0.7300 0.6900 0.7300 326,775 -0.01(-1.35%)
Feb 03, 2020 0.7200 0.7400 0.7100 0.7400 295,502 +0.03(+4.23%)
Jan 31, 2020 0.6700 0.7400 0.6600 0.7100 953,227 +0.03(+4.41%)
Jan 30, 2020 0.6800 0.6800 0.6600 0.6800 48,044 -0.01(-1.45%)
Jan 29, 2020 0.6600 0.7000 0.6600 0.6900 240,592 +0.03(+4.55%)
Jan 28, 2020 0.6600 0.6700 0.6600 0.6600 539,076 +0.00(+0.00%)
Jan 27, 2020 0.6500 0.6700 0.6500 0.6600 160,168 +0.01(+1.54%)
Jan 24, 2020 0.6700 0.6700 0.6500 0.6500 135,718 -0.01(-1.52%)
Jan 23, 2020 0.6600 0.6800 0.6600 0.6600 68,651 -0.01(-1.49%)
Jan 22, 2020 0.6600 0.6900 0.6500 0.6700 326,437 +0.00(+0.00%)
Jan 21, 2020 0.6500 0.6800 0.6500 0.6700 179,266 +0.02(+3.08%)
Jan 20, 2020 0.6500 0.6700 0.6500 0.6500 100,526 +0.00(+0.00%)
Jan 17, 2020 0.6400 0.6900 0.6400 0.6500 321,594 +0.00(+0.00%)
Jan 16, 2020 0.6400 0.6500 0.6300 0.6500 167,222 -0.01(-1.52%)
Jan 15, 2020 0.7000 0.7100 0.6500 0.6600 305,923 -0.04(-5.71%)
Jan 14, 2020 0.7300 0.7300 0.7000 0.7000 267,921 -0.03(-4.11%)
Jan 13, 2020 0.7500 0.7500 0.7300 0.7300 163,316 -0.02(-2.67%)
Jan 10, 2020 0.7300 0.7500 0.7300 0.7500 315,628 +0.03(+4.17%)
Jan 09, 2020 0.7400 0.7400 0.7200 0.7200 240,877 -0.01(-1.37%)
Jan 08, 2020 0.7500 0.7600 0.7200 0.7300 875,667 -0.03(-3.95%)
Jan 07, 2020 0.7200 0.7700 0.7000 0.7600 968,171 +0.05(+7.04%)
Jan 06, 2020 0.7300 0.7400 0.7000 0.7100 588,191 -0.01(-1.39%)
Jan 03, 2020 0.7300 0.7400 0.7000 0.7200 689,412 +0.03(+4.35%)
Jan 02, 2020 0.7000 0.7200 0.6900 0.6900 260,711 -0.01(-1.43%)
Dec 31, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Dec 30, 2019 0.7100 0.7100 0.6700 0.6800 265,918 -0.01(-1.45%)
Dec 27, 2019 0.7300 0.7500 0.6800 0.6900 695,356 +0.02(+2.99%)
Dec 24, 2019 0.6700 0.6700 0.6700 0 +0.09(+15.52%)
Dec 23, 2019 0.5500 0.5900 0.5500 0.5800 491,433 +0.05(+9.43%)
Dec 20, 2019 0.5700 0.5900 0.5300 0.5300 7,960,260 -0.03(-5.36%)
Dec 19, 2019 0.5700 0.5800 0.5600 0.5600 180,042 -0.02(-3.45%)
Dec 18, 2019 0.5500 0.5900 0.5400 0.5800 983,245 +0.03(+5.45%)
Dec 17, 2019 0.5300 0.5500 0.5100 0.5500 939,112 +0.01(+1.85%)
Dec 16, 2019 0.5600 0.5600 0.5300 0.5400 580,982 -0.01(-1.82%)
Dec 13, 2019 0.5800 0.5800 0.5500 0.5500 562,201 -0.02(-3.51%)
Dec 12, 2019 0.5700 0.5900 0.5600 0.5700 468,155 +0.02(+3.64%)
Dec 11, 2019 0.5600 0.5800 0.5500 0.5500 614,352 -0.01(-1.79%)
Dec 10, 2019 0.5600 0.5900 0.5600 0.5600 385,239 +0.01(+1.82%)
Dec 09, 2019 0.5700 0.5800 0.5500 0.5500 740,842 -0.03(-5.17%)
Dec 06, 2019 0.5800 0.5900 0.5700 0.5800 210,559 +0.00(+0.00%)
Dec 05, 2019 0.5900 0.6100 0.5800 0.5800 282,646 +0.00(+0.00%)
Dec 04, 2019 0.6000 0.6000 0.5700 0.5800 334,563 -0.01(-1.69%)
Dec 03, 2019 0.5600 0.6200 0.5600 0.5900 413,158 +0.03(+5.36%)
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.