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 (%)
Nov 30, 2007 7.980 8.230 7.970 8.200 41,272 +0.04(+0.49%)
Nov 29, 2007 8.170 8.390 8.110 8.160 53,583 -0.24(-2.86%)
Nov 28, 2007 8.280 8.400 7.900 8.400 108,604 +0.10(+1.20%)
Nov 27, 2007 8.190 8.430 8.040 8.300 18,882 -0.10(-1.19%)
Nov 26, 2007 8.360 8.440 8.150 8.400 24,322 +0.04(+0.48%)
Nov 23, 2007 8.000 8.360 8.000 8.360 161,042 +0.34(+4.24%)
Nov 21, 2007 8.340 8.340 8.010 8.020 29,423 -0.12(-1.47%)
Nov 20, 2007 8.050 8.450 8.000 8.140 35,834 +0.13(+1.62%)
Nov 19, 2007 8.490 8.490 8.010 8.010 53,022 -0.38(-4.53%)
Nov 16, 2007 8.650 8.650 8.320 8.390 18,667 +0.04(+0.48%)
Nov 15, 2007 8.260 8.660 8.250 8.350 39,044 -0.14(-1.65%)
Nov 14, 2007 8.840 8.840 8.300 8.490 36,080 -0.34(-3.85%)
Nov 13, 2007 8.500 8.830 8.500 8.830 26,594 +0.23(+2.67%)
Nov 12, 2007 8.350 8.750 8.120 8.600 66,725 +0.14(+1.65%)
Nov 09, 2007 8.580 8.700 8.350 8.460 42,730 -0.12(-1.40%)
Nov 08, 2007 8.950 8.960 8.220 8.580 365,528 -0.37(-4.13%)
Nov 07, 2007 9.220 9.510 8.820 8.950 43,408 -0.53(-5.59%)
Nov 06, 2007 9.430 9.640 9.350 9.480 33,280 +0.17(+1.83%)
Nov 05, 2007 9.360 9.550 9.050 9.310 71,117 -0.37(-3.82%)
Nov 02, 2007 9.700 9.700 9.280 9.680 263,949 +0.51(+5.56%)
Nov 01, 2007 9.740 9.740 9.170 9.170 66,050 -0.58(-5.95%)
Oct 31, 2007 9.590 9.750 9.500 9.750 43,392 +0.20(+2.09%)
Oct 30, 2007 9.750 9.750 9.500 9.550 46,732 -0.20(-2.05%)
Oct 29, 2007 9.190 9.750 9.170 9.750 143,597 +0.60(+6.56%)
Oct 26, 2007 9.030 9.150 8.930 9.150 47,954 +0.08(+0.88%)
Oct 25, 2007 9.070 9.190 8.950 9.070 31,296 +0.04(+0.44%)
Oct 24, 2007 8.950 9.100 8.820 9.030 62,282 -0.17(-1.85%)
Oct 23, 2007 9.280 9.350 9.050 9.200 18,486 -0.20(-2.13%)
Oct 19, 2007 9.700 9.750 9.340 9.400 47,390 -0.35(-3.59%)
Oct 18, 2007 9.640 9.750 9.360 9.750 24,473 +0.25(+2.63%)
Oct 17, 2007 9.860 9.930 9.500 9.500 73,265 -0.37(-3.75%)
Oct 16, 2007 9.990 10.04 9.820 9.870 29,174 -0.16(-1.60%)
Oct 15, 2007 10.01 10.14 9.900 10.03 60,976 -0.02(-0.20%)
Oct 12, 2007 9.750 10.10 9.750 10.05 70,773 +0.35(+3.61%)
Oct 11, 2007 10.15 10.15 9.490 9.700 825,485 -0.09(-0.92%)
Oct 10, 2007 9.430 10.25 9.410 9.790 47,125 +0.29(+3.05%)
Oct 09, 2007 9.490 9.570 9.310 9.500 1,060,214 +0.01(+0.11%)
Oct 08, 2007 9.460 9.490 9.290 9.490 14,515 +0.00(+0.00%)
Oct 05, 2007 9.460 9.490 9.290 9.490 14,515 +0.02(+0.21%)
Oct 04, 2007 9.490 9.560 9.300 9.470 30,819 -0.04(-0.42%)
Oct 03, 2007 9.600 9.730 9.510 9.510 57,400 -0.15(-1.55%)
Oct 02, 2007 9.670 9.930 9.510 9.660 45,872 -0.36(-3.59%)
Oct 01, 2007 10.16 10.16 9.840 10.02 20,177 +0.12(+1.21%)
Sep 28, 2007 9.530 10.05 9.530 9.900 93,976 +0.39(+4.10%)
Sep 27, 2007 9.450 9.680 9.450 9.510 49,096 +0.06(+0.63%)
Sep 26, 2007 9.660 9.890 9.450 9.450 156,186 -0.31(-3.18%)
Sep 25, 2007 10.08 10.08 9.510 9.760 92,969 -0.34(-3.37%)
Sep 24, 2007 10.23 10.38 10.05 10.10 108,880 -0.10(-0.98%)
Sep 21, 2007 10.46 10.46 10.10 10.20 46,176 -0.25(-2.39%)
Sep 20, 2007 10.28 10.45 10.16 10.45 59,345 +0.20(+1.95%)
Sep 19, 2007 10.31 10.33 10.12 10.25 171,223 -0.13(-1.25%)
Sep 18, 2007 10.01 10.42 9.970 10.38 29,358 +0.16(+1.57%)
Sep 17, 2007 10.23 10.30 10.15 10.22 35,183 +0.04(+0.39%)
Sep 14, 2007 10.38 10.42 10.17 10.18 55,404 -0.12(-1.17%)
Sep 13, 2007 10.34 10.34 10.09 10.30 17,249 -0.07(-0.68%)
Sep 12, 2007 10.29 10.43 10.07 10.37 39,173 -0.05(-0.48%)
Sep 11, 2007 10.50 10.50 10.05 10.42 59,397 +0.03(+0.29%)
Sep 10, 2007 10.06 10.58 10.06 10.39 66,275 +0.19(+1.86%)
Sep 07, 2007 10.02 10.39 9.990 10.20 54,564 +0.05(+0.49%)
Sep 06, 2007 9.480 10.15 9.380 10.15 285,074 +0.76(+8.09%)
Sep 05, 2007 9.170 9.440 9.170 9.390 150,000 -0.18(-1.88%)
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.