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, 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%)
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.