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 (%)
Jun 30, 2006 8.200 8.200 7.760 8.050 86,076 +0.09(+1.13%)
Jun 29, 2006 7.960 7.960 7.960 7.960 0 +0.38(+5.01%)
Jun 28, 2006 7.860 7.860 7.350 7.580 43,860 -0.26(-3.32%)
Jun 27, 2006 8.150 8.190 7.620 7.840 51,600 -0.36(-4.39%)
Jun 23, 2006 8.180 8.280 7.800 8.200 199,006 -0.14(-1.68%)
Jun 22, 2006 7.950 8.350 7.700 8.340 354,196 +0.60(+7.75%)
Jun 21, 2006 7.490 7.850 7.410 7.740 232,862 +0.24(+3.20%)
Jun 20, 2006 7.050 7.580 7.050 7.500 282,860 +0.26(+3.59%)
Jun 19, 2006 7.250 7.260 6.990 7.240 159,100 -0.16(-2.16%)
Jun 16, 2006 7.790 7.850 7.250 7.400 201,850 -0.05(-0.67%)
Jun 15, 2006 7.150 7.450 6.970 7.450 355,343 +0.85(+12.88%)
Jun 14, 2006 6.550 6.950 6.550 6.600 111,455 +0.23(+3.61%)
Jun 13, 2006 6.500 6.710 6.010 6.370 583,734 -0.65(-9.26%)
Jun 12, 2006 7.800 7.800 7.020 7.020 104,280 -0.77(-9.88%)
Jun 09, 2006 7.800 8.000 7.500 7.790 62,950 +0.14(+1.83%)
Jun 08, 2006 8.100 8.100 7.500 7.650 252,147 -0.69(-8.27%)
Jun 07, 2006 8.450 8.450 8.150 8.340 109,130 -0.26(-3.02%)
Jun 06, 2006 8.650 8.710 7.900 8.600 495,598 -0.30(-3.37%)
Jun 05, 2006 9.360 9.380 8.860 8.900 415,760 -0.60(-6.32%)
Jun 02, 2006 9.550 9.850 9.320 9.500 919,880 +0.42(+4.63%)
Jun 01, 2006 8.100 9.200 7.950 9.080 604,457 +0.63(+7.46%)
May 31, 2006 7.800 8.450 7.800 8.450 741,774 +1.15(+15.75%)
May 30, 2006 7.860 7.950 7.100 7.300 163,800 -0.73(-9.09%)
May 26, 2006 7.110 8.140 7.110 8.030 616,529 +0.88(+12.31%)
May 25, 2006 6.450 7.210 6.450 7.150 139,970 +0.85(+13.49%)
May 24, 2006 6.260 6.420 6.260 6.300 25,850 -0.25(-3.82%)
May 23, 2006 6.260 6.550 6.260 6.550 46,010 +0.15(+2.34%)
May 22, 2006 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 19, 2006 6.330 6.540 6.120 6.400 85,780 +0.03(+0.47%)
May 18, 2006 6.370 6.450 6.310 6.370 98,710 +0.02(+0.31%)
May 17, 2006 6.400 6.500 6.300 6.350 81,260 -0.12(-1.85%)
May 16, 2006 6.250 6.580 6.150 6.470 94,950 +0.04(+0.62%)
May 15, 2006 6.500 6.500 6.290 6.430 130,319 -0.47(-6.81%)
May 12, 2006 6.900 6.950 6.690 6.900 136,533 -0.10(-1.43%)
May 11, 2006 6.950 7.220 6.950 7.000 102,050 -0.02(-0.28%)
May 10, 2006 7.150 7.150 6.910 7.020 57,680 -0.09(-1.27%)
May 09, 2006 6.650 7.180 6.650 7.110 155,782 +0.41(+6.12%)
May 08, 2006 6.650 6.740 6.500 6.700 216,650 -0.19(-2.76%)
May 05, 2006 7.070 7.080 6.510 6.890 87,496 -0.21(-2.96%)
May 04, 2006 7.200 7.300 7.010 7.100 99,180 -0.10(-1.39%)
May 03, 2006 7.250 7.300 7.200 7.200 104,385 -0.10(-1.37%)
May 02, 2006 7.420 7.480 7.300 7.300 264,578 -0.15(-2.01%)
May 01, 2006 7.450 7.540 7.450 7.450 130,603 -0.05(-0.67%)
Apr 28, 2006 7.500 7.500 7.500 7.500 0 +0.06(+0.81%)
Apr 27, 2006 7.400 7.550 7.110 7.440 522,696 -0.09(-1.20%)
Apr 26, 2006 7.250 7.550 7.250 7.530 485,119 +0.27(+3.72%)
Apr 25, 2006 7.230 7.480 6.900 7.260 575,547 +0.08(+1.11%)
Apr 24, 2006 6.320 7.400 6.320 7.180 532,150 +0.74(+11.49%)
Apr 21, 2006 6.060 6.560 6.050 6.440 784,000 +0.51(+8.60%)
Apr 20, 2006 6.050 6.400 5.850 5.930 1,008,532 -0.17(-2.79%)
Apr 19, 2006 5.700 6.250 5.620 6.100 1,322,625 +0.35(+6.09%)
Apr 18, 2006 4.220 5.750 4.220 5.750 1,590,240 +1.55(+36.90%)
Apr 17, 2006 4.030 4.270 4.030 4.200 149,975 +0.05(+1.20%)
Apr 13, 2006 4.050 4.150 4.020 4.150 134,100 +0.04(+0.97%)
Apr 12, 2006 3.980 4.110 3.980 4.110 25,625 +0.01(+0.24%)
Apr 11, 2006 4.100 4.120 4.050 4.100 68,935 +0.00(+0.00%)
Apr 10, 2006 4.150 4.200 4.100 4.100 44,250 -0.10(-2.38%)
Apr 07, 2006 4.190 4.250 4.040 4.200 42,050 +0.01(+0.24%)
Apr 06, 2006 4.000 4.240 4.000 4.190 323,820 +0.14(+3.46%)
Apr 05, 2006 4.100 4.100 4.000 4.050 16,135 +0.05(+1.25%)
Apr 04, 2006 4.120 4.120 3.950 4.000 37,139 -0.12(-2.91%)
Apr 03, 2006 4.160 4.200 4.120 4.120 28,600 -0.04(-0.96%)
Mar 31, 2006 4.230 4.230 4.100 4.160 124,500 -0.14(-3.26%)
Mar 30, 2006 4.300 4.510 4.250 4.300 400,550 +0.05(+1.18%)
Mar 29, 2006 4.120 4.300 3.990 4.250 113,400 +0.14(+3.41%)
Mar 28, 2006 4.050 4.110 4.000 4.110 61,750 +0.09(+2.24%)
Mar 27, 2006 4.100 4.100 4.020 4.020 60,382 -0.08(-1.95%)
Mar 24, 2006 3.900 4.150 3.860 4.100 150,488 +0.01(+0.24%)
Mar 21, 2006 4.110 4.110 3.980 4.090 90,700 -0.01(-0.24%)
Mar 20, 2006 4.150 4.150 4.100 4.100 18,937 +0.00(+0.00%)
Mar 17, 2006 4.080 4.120 4.080 4.100 24,000 +0.00(+0.00%)
Mar 16, 2006 4.050 4.100 4.000 4.100 33,275 +0.05(+1.23%)
Mar 15, 2006 4.100 4.100 4.000 4.050 15,800 +0.00(+0.00%)
Mar 14, 2006 3.980 4.050 3.980 4.050 39,200 +0.05(+1.25%)
Mar 13, 2006 4.000 4.080 4.000 4.000 72,900 +0.11(+2.83%)
Mar 10, 2006 3.920 3.920 3.860 3.890 11,700 -0.09(-2.26%)
Mar 09, 2006 3.940 3.990 3.860 3.980 28,800 +0.16(+4.19%)
Mar 08, 2006 3.910 3.910 3.810 3.820 14,300 -0.15(-3.78%)
Mar 07, 2006 4.000 4.000 3.950 3.970 104,200 -0.04(-1.00%)
Mar 06, 2006 3.960 4.160 4.010 4.010 41,600 -0.14(-3.37%)
Mar 03, 2006 4.190 4.190 4.080 4.150 64,800 +0.04(+0.97%)
Mar 02, 2006 4.050 4.160 4.050 4.110 33,300 +0.01(+0.24%)
Mar 01, 2006 3.970 4.150 3.970 4.100 10,500 +0.14(+3.54%)
Feb 28, 2006 3.970 4.080 3.960 3.960 16,300 -0.09(-2.22%)
Feb 27, 2006 4.150 4.150 4.000 4.050 100,150 -0.09(-2.17%)
Feb 24, 2006 4.150 4.200 4.060 4.140 225,500 +0.09(+2.22%)
Feb 23, 2006 4.000 4.150 4.000 4.050 92,700 +0.05(+1.25%)
Feb 22, 2006 3.950 4.080 3.850 4.000 102,441 +0.15(+3.90%)
Feb 21, 2006 3.930 4.000 3.850 3.850 66,324 -0.05(-1.28%)
Feb 17, 2006 3.920 3.990 3.870 3.900 57,409 +0.27(+7.44%)
Feb 15, 2006 3.650 3.650 3.500 3.630 31,280 +0.03(+0.83%)
Feb 14, 2006 3.450 3.600 3.450 3.600 47,249 +0.15(+4.35%)
Feb 13, 2006 3.800 3.800 3.200 3.450 158,141 -0.40(-10.39%)
Feb 10, 2006 3.840 3.950 3.800 3.850 29,800 -0.05(-1.28%)
Feb 09, 2006 4.060 4.160 3.900 3.900 42,810 +0.01(+0.26%)
Feb 08, 2006 4.080 4.080 3.850 3.890 132,100 +0.44(+12.75%)
Feb 07, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 06, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 03, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 02, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 01, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 31, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 30, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 27, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 26, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 25, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 24, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 23, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 20, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 19, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 18, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 17, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 13, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 12, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 11, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 10, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 09, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 06, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 05, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 04, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 03, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 30, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 29, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 28, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 23, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 22, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 21, 2005 3.460 3.500 3.450 3.450 18,000 +0.00(+0.00%)
Dec 20, 2005 3.460 3.500 3.450 3.450 18,000 -0.05(-1.43%)
Dec 19, 2005 3.390 3.500 3.350 3.500 70,800 +0.20(+6.06%)
Dec 16, 2005 3.230 3.300 3.220 3.300 29,700 +0.02(+0.61%)
Dec 15, 2005 3.200 3.350 3.200 3.280 53,500 +0.00(+0.00%)
Dec 14, 2005 3.420 3.430 3.250 3.280 42,375 -0.12(-3.53%)
Dec 13, 2005 3.500 3.500 3.350 3.400 82,200 -0.18(-5.03%)
Dec 12, 2005 3.700 3.810 3.570 3.580 126,420 -0.09(-2.45%)
Dec 09, 2005 3.840 4.050 3.600 3.670 246,150 -0.21(-5.41%)
Dec 08, 2005 3.750 3.890 3.750 3.880 39,500 +0.14(+3.74%)
Dec 07, 2005 3.800 3.800 3.660 3.740 45,800 -0.01(-0.27%)
Dec 06, 2005 4.000 4.000 3.710 3.750 58,970 -0.25(-6.25%)
Dec 05, 2005 3.950 4.030 3.950 4.000 21,750 +0.01(+0.25%)
Dec 02, 2005 3.950 4.090 3.920 3.990 93,310 +0.00(+0.00%)
Dec 01, 2005 3.850 3.990 3.850 3.990 127,460 +0.09(+2.31%)
Nov 30, 2005 3.940 4.000 3.810 3.900 99,548 -0.05(-1.27%)
Nov 29, 2005 3.680 4.140 3.620 3.950 301,800 +0.33(+9.12%)
Nov 28, 2005 3.540 3.620 3.540 3.620 33,700 +0.07(+1.97%)
Nov 25, 2005 3.500 3.620 3.500 3.550 38,456 +0.05(+1.43%)
Nov 23, 2005 3.570 3.570 3.450 3.500 45,640 +0.00(+0.00%)
Nov 22, 2005 3.430 3.500 3.400 3.500 73,100 +0.10(+2.94%)
Nov 21, 2005 3.350 3.400 3.300 3.400 33,800 +0.06(+1.80%)
Nov 18, 2005 3.340 3.350 3.260 3.340 11,862 -0.01(-0.30%)
Nov 17, 2005 3.400 3.500 3.350 3.350 98,830 +0.00(+0.00%)
Nov 16, 2005 3.290 3.390 3.180 3.350 24,650 +0.14(+4.36%)
Nov 15, 2005 3.210 3.210 3.210 3.210 1,000 +0.00(+0.00%)
Nov 14, 2005 3.260 3.280 3.210 3.210 5,500 -0.04(-1.23%)
Nov 11, 2005 3.250 3.250 3.210 3.250 8,900 -0.03(-0.91%)
Nov 10, 2005 3.300 3.350 3.280 3.280 14,600 -0.07(-2.09%)
Nov 09, 2005 3.400 3.420 3.350 3.350 20,200 -0.04(-1.18%)
Nov 08, 2005 3.390 3.410 3.390 3.390 9,025 +0.01(+0.30%)
Nov 07, 2005 3.400 3.430 3.380 3.380 30,506 +0.01(+0.30%)
Nov 04, 2005 3.390 3.390 3.300 3.370 22,730 +0.02(+0.60%)
Nov 03, 2005 3.420 3.420 3.330 3.350 19,354 -0.07(-2.05%)
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.