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 (%)
Oct 31, 2011 8.960 8.960 8.730 8.760 189,844 -0.20(-2.23%)
Oct 28, 2011 8.860 9.030 8.850 8.960 208,579 +0.11(+1.24%)
Oct 27, 2011 8.860 9.040 8.810 8.850 228,352 +0.07(+0.80%)
Oct 26, 2011 8.670 8.980 8.540 8.780 262,365 +0.29(+3.42%)
Oct 25, 2011 8.500 8.780 8.300 8.490 513,021 +0.09(+1.07%)
Oct 24, 2011 8.140 8.750 8.140 8.400 3,607,723 +0.21(+2.56%)
Oct 21, 2011 8.330 8.350 8.160 8.190 61,110 +0.13(+1.61%)
Oct 20, 2011 8.060 8.220 7.920 8.060 368,159 -0.06(-0.74%)
Oct 19, 2011 8.380 8.380 8.030 8.120 281,242 -0.22(-2.64%)
Oct 18, 2011 8.040 8.390 7.810 8.340 367,136 +0.14(+1.71%)
Oct 17, 2011 8.400 8.400 8.100 8.200 108,970 -0.20(-2.38%)
Oct 14, 2011 8.640 8.640 8.280 8.400 250,775 -0.11(-1.29%)
Oct 13, 2011 8.490 8.550 8.210 8.510 139,142 +0.02(+0.24%)
Oct 12, 2011 8.300 8.670 8.300 8.490 248,383 +0.19(+2.29%)
Oct 11, 2011 8.200 8.480 8.100 8.300 442,461 +0.27(+3.36%)
Oct 07, 2011 8.600 8.790 8.020 8.030 216,892 -0.53(-6.19%)
Oct 06, 2011 8.130 8.690 8.380 8.560 491,209 +0.45(+5.55%)
Oct 05, 2011 7.700 8.250 7.700 8.110 1,043,949 +0.60(+7.99%)
Oct 04, 2011 7.240 7.580 7.230 7.510 892,876 -0.17(-2.21%)
Oct 03, 2011 7.980 8.230 7.650 7.680 606,696 -0.18(-2.29%)
Sep 30, 2011 7.750 8.000 7.650 7.860 670,859 +0.12(+1.55%)
Sep 29, 2011 8.060 8.100 7.640 7.740 876,998 -0.23(-2.89%)
Sep 28, 2011 8.140 8.150 7.930 7.970 1,136,068 -0.16(-1.97%)
Sep 27, 2011 8.150 8.290 7.950 8.130 485,023 +0.35(+4.50%)
Sep 26, 2011 7.810 8.050 7.610 7.780 400,771 -0.28(-3.47%)
Sep 23, 2011 8.440 8.440 7.940 8.060 469,873 -0.50(-5.84%)
Sep 22, 2011 8.800 9.050 8.540 8.560 414,371 -0.95(-9.99%)
Sep 21, 2011 9.850 10.00 9.450 9.510 633,282 -0.45(-4.52%)
Sep 20, 2011 9.260 10.06 9.260 9.960 346,971 +0.71(+7.68%)
Sep 19, 2011 9.640 9.640 9.250 9.250 149,032 -0.37(-3.85%)
Sep 16, 2011 9.310 9.640 9.300 9.620 429,942 +0.25(+2.67%)
Sep 15, 2011 9.000 9.430 8.700 9.370 1,448,519 +0.26(+2.85%)
Sep 14, 2011 9.300 9.410 9.060 9.110 675,247 -0.19(-2.04%)
Sep 13, 2011 9.300 9.540 9.250 9.300 217,308 +0.12(+1.31%)
Sep 12, 2011 9.830 9.830 9.080 9.180 431,407 -0.69(-6.99%)
Sep 09, 2011 9.820 10.18 9.820 9.870 320,215 -0.54(-5.19%)
Sep 08, 2011 10.33 10.41 10.00 10.41 191,615 +0.22(+2.16%)
Sep 07, 2011 10.25 10.25 9.750 10.19 164,969 -0.15(-1.45%)
Sep 06, 2011 10.02 10.58 9.900 10.34 707,532 +0.37(+3.71%)
Sep 02, 2011 9.600 9.980 9.600 9.970 239,460 +0.56(+5.95%)
Sep 01, 2011 9.440 9.450 9.160 9.410 125,483 -0.03(-0.32%)
Aug 31, 2011 9.730 9.730 8.970 9.440 328,510 -0.18(-1.87%)
Aug 30, 2011 9.090 9.690 9.080 9.620 382,962 +0.57(+6.30%)
Aug 29, 2011 8.740 9.250 8.660 9.050 339,988 +0.43(+4.99%)
Aug 26, 2011 8.650 8.740 8.470 8.620 126,218 +0.05(+0.58%)
Aug 25, 2011 8.150 8.680 8.060 8.570 495,717 +0.46(+5.67%)
Aug 24, 2011 8.140 8.310 8.060 8.110 320,876 -0.19(-2.29%)
Aug 23, 2011 8.310 8.360 8.130 8.300 288,519 -0.10(-1.19%)
Aug 22, 2011 8.390 8.520 8.250 8.400 262,571 +0.20(+2.44%)
Aug 19, 2011 8.000 8.210 7.990 8.200 209,105 +0.18(+2.24%)
Aug 18, 2011 8.170 8.250 7.890 8.020 361,670 -0.03(-0.37%)
Aug 17, 2011 8.180 8.410 8.050 8.050 131,336 -0.19(-2.31%)
Aug 16, 2011 8.150 8.350 8.060 8.240 119,877 +0.10(+1.23%)
Aug 15, 2011 8.200 8.290 8.080 8.140 132,360 +0.18(+2.26%)
Aug 12, 2011 8.140 8.200 7.930 7.960 135,828 -0.18(-2.21%)
Aug 11, 2011 8.000 8.200 8.000 8.140 203,329 -0.05(-0.61%)
Aug 10, 2011 8.100 8.290 7.800 8.190 268,681 +0.39(+5.00%)
Aug 09, 2011 8.150 8.150 7.490 7.800 268,324 -0.10(-1.27%)
Aug 08, 2011 7.850 8.240 7.540 7.900 229,943 +0.04(+0.51%)
Aug 05, 2011 7.790 8.080 7.500 7.860 266,753 -0.14(-1.75%)
Aug 04, 2011 8.580 8.580 7.860 8.000 270,036 -0.47(-5.55%)
Aug 03, 2011 8.700 8.880 8.450 8.470 154,696 -0.10(-1.17%)
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.