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 (%)
Jan 31, 2011 9.050 9.140 8.500 8.640 313,749 -0.50(-5.47%)
Jan 28, 2011 8.980 9.250 8.970 9.140 225,875 +0.23(+2.58%)
Jan 27, 2011 8.950 9.150 8.850 8.910 191,737 -0.15(-1.66%)
Jan 26, 2011 8.910 9.080 8.710 9.060 309,981 +0.25(+2.84%)
Jan 25, 2011 9.010 9.020 8.810 8.810 269,496 -0.30(-3.29%)
Jan 24, 2011 8.800 9.130 8.800 9.110 596,089 +0.31(+3.52%)
Jan 21, 2011 9.050 9.190 8.800 8.800 342,995 -0.27(-2.98%)
Jan 20, 2011 9.250 9.250 8.980 9.070 340,300 -0.20(-2.16%)
Jan 19, 2011 9.300 9.320 9.100 9.270 406,646 +0.14(+1.53%)
Jan 18, 2011 9.030 9.170 9.030 9.130 309,472 +0.15(+1.67%)
Jan 17, 2011 9.060 9.090 8.850 8.980 221,934 -0.11(-1.21%)
Jan 14, 2011 9.420 9.500 9.070 9.090 291,082 -0.46(-4.82%)
Jan 13, 2011 9.850 9.850 9.420 9.550 1,621,930 -0.20(-2.05%)
Jan 12, 2011 9.900 9.940 9.520 9.750 513,769 -0.19(-1.91%)
Jan 11, 2011 10.12 10.12 9.920 9.940 149,123 -0.18(-1.78%)
Jan 10, 2011 9.850 10.22 9.840 10.12 88,520 +0.21(+2.12%)
Jan 07, 2011 9.990 10.09 9.790 9.910 144,670 +0.04(+0.41%)
Jan 06, 2011 10.20 10.25 9.870 9.870 294,195 -0.29(-2.85%)
Jan 05, 2011 10.14 10.28 10.04 10.16 124,971 -0.19(-1.84%)
Jan 04, 2011 10.21 10.49 10.20 10.35 238,145 -0.35(-3.27%)
Dec 31, 2010 10.79 10.80 10.67 10.70 170,584 -0.07(-0.65%)
Dec 30, 2010 10.68 10.86 10.55 10.77 71,278 +0.08(+0.75%)
Dec 29, 2010 10.44 10.95 10.44 10.69 169,960 +0.18(+1.71%)
Dec 24, 2010 10.60 10.60 10.46 10.51 3,451 -0.09(-0.85%)
Dec 23, 2010 10.35 10.75 10.35 10.60 78,802 +0.11(+1.05%)
Dec 22, 2010 10.79 10.85 9.890 10.49 644,849 -0.22(-2.05%)
Dec 21, 2010 10.17 10.72 10.01 10.71 392,502 +0.61(+6.04%)
Dec 20, 2010 9.800 10.10 9.790 10.10 457,498 +0.20(+2.02%)
Dec 17, 2010 9.390 10.00 9.390 9.900 885,460 +0.45(+4.76%)
Dec 16, 2010 9.230 9.500 9.110 9.450 592,004 +0.22(+2.38%)
Dec 15, 2010 9.360 9.500 9.200 9.230 154,130 -0.13(-1.39%)
Dec 14, 2010 9.500 9.580 9.360 9.360 205,137 -0.17(-1.78%)
Dec 13, 2010 9.560 9.700 9.500 9.530 212,177 +0.01(+0.11%)
Dec 10, 2010 9.670 9.670 9.390 9.520 166,243 -0.15(-1.55%)
Dec 09, 2010 9.900 10.00 9.620 9.670 254,415 -0.13(-1.33%)
Dec 08, 2010 9.780 9.800 9.460 9.800 236,599 +0.02(+0.20%)
Dec 07, 2010 10.28 10.29 9.780 9.780 450,396 -0.30(-2.98%)
Dec 06, 2010 10.00 10.15 9.980 10.08 426,125 +0.11(+1.10%)
Dec 03, 2010 9.670 10.08 9.650 9.970 546,735 +0.30(+3.10%)
Dec 02, 2010 9.680 9.720 9.600 9.670 261,149 -0.02(-0.21%)
Dec 01, 2010 9.660 9.770 9.560 9.690 181,468 +0.11(+1.15%)
Nov 30, 2010 9.670 9.800 9.580 9.580 288,738 +0.08(+0.84%)
Nov 29, 2010 9.520 9.690 9.300 9.500 303,317 -0.02(-0.21%)
Nov 26, 2010 9.340 9.680 9.300 9.520 242,287 +0.12(+1.28%)
Nov 25, 2010 9.350 9.400 9.210 9.400 190,597 +0.12(+1.29%)
Nov 24, 2010 9.160 9.390 9.160 9.280 414,901 +0.17(+1.87%)
Nov 23, 2010 9.190 9.270 9.110 9.110 634,369 -0.07(-0.76%)
Nov 22, 2010 9.240 9.250 9.140 9.180 360,234 -0.02(-0.22%)
Nov 19, 2010 9.180 9.300 9.140 9.200 134,709 -0.01(-0.11%)
Nov 18, 2010 9.390 9.390 9.180 9.210 449,597 +0.03(+0.33%)
Nov 17, 2010 9.100 9.440 9.100 9.180 2,765,837 +0.04(+0.44%)
Nov 16, 2010 9.470 9.600 9.090 9.140 438,368 -0.46(-4.79%)
Nov 15, 2010 9.910 9.910 9.450 9.600 382,247 -0.20(-2.04%)
Nov 12, 2010 10.07 10.24 9.670 9.800 432,330 -0.57(-5.50%)
Nov 11, 2010 10.25 10.41 10.07 10.37 1,622,584 -0.01(-0.10%)
Nov 10, 2010 10.20 10.42 10.02 10.38 240,113 +0.11(+1.07%)
Nov 09, 2010 11.04 11.19 10.10 10.27 968,538 -0.57(-5.26%)
Nov 08, 2010 11.05 11.24 10.80 10.84 3,150,806 -0.54(-4.75%)
Nov 05, 2010 11.56 11.66 11.38 11.38 375,695 -0.14(-1.22%)
Nov 04, 2010 11.40 11.79 11.36 11.52 540,353 +0.25(+2.22%)
Nov 03, 2010 11.32 11.35 11.08 11.27 577,159 +0.03(+0.27%)
Nov 02, 2010 11.13 11.25 11.13 11.24 482,989 +0.12(+1.08%)
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.