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, 2011 8.640 8.860 8.450 8.830 235,184 +0.48(+5.75%)
Nov 29, 2011 8.450 8.610 8.350 8.350 97,515 -0.09(-1.07%)
Nov 28, 2011 9.050 9.200 8.400 8.440 335,397 +0.00(+0.00%)
Nov 25, 2011 7.920 9.190 7.920 8.440 254,495 +0.32(+3.94%)
Nov 24, 2011 8.250 8.250 8.100 8.120 23,597 -0.08(-0.98%)
Nov 23, 2011 8.330 8.410 8.180 8.200 202,548 -0.22(-2.61%)
Nov 22, 2011 8.470 8.540 8.270 8.420 175,649 +0.09(+1.08%)
Nov 21, 2011 8.360 8.360 8.040 8.330 730,517 -0.11(-1.30%)
Nov 18, 2011 8.810 8.810 8.070 8.440 407,279 -0.23(-2.65%)
Nov 17, 2011 8.930 9.070 8.480 8.670 257,159 -0.34(-3.77%)
Nov 16, 2011 9.060 9.250 9.010 9.010 104,636 -0.22(-2.38%)
Nov 15, 2011 9.380 9.430 9.150 9.230 122,981 -0.07(-0.75%)
Nov 14, 2011 9.490 9.500 9.270 9.300 95,869 -0.20(-2.11%)
Nov 11, 2011 9.310 9.700 9.250 9.500 475,824 +0.58(+6.50%)
Nov 10, 2011 9.210 9.380 8.910 8.920 240,918 -0.37(-3.98%)
Nov 09, 2011 9.670 9.860 9.150 9.290 135,252 -0.45(-4.62%)
Nov 08, 2011 9.690 9.880 9.690 9.740 98,847 -0.06(-0.61%)
Nov 07, 2011 9.880 9.880 9.540 9.800 201,884 +0.27(+2.83%)
Nov 04, 2011 9.790 9.940 9.530 9.530 148,362 -0.41(-4.12%)
Nov 03, 2011 9.720 10.06 9.660 9.940 214,716 +0.25(+2.58%)
Nov 02, 2011 9.610 9.860 9.380 9.690 380,846 +0.12(+1.25%)
Nov 01, 2011 8.430 9.600 8.250 9.570 583,489 +0.81(+9.25%)
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%)
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.