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 (%)
Mar 31, 2011 9.450 9.530 9.370 9.420 86,799 -0.01(-0.11%)
Mar 30, 2011 9.630 9.690 9.400 9.430 399,416 -0.18(-1.87%)
Mar 29, 2011 9.840 9.910 9.610 9.610 78,296 -0.31(-3.13%)
Mar 28, 2011 10.23 10.23 9.920 9.920 214,957 -0.37(-3.60%)
Mar 25, 2011 10.20 10.30 10.03 10.29 266,398 +0.22(+2.18%)
Mar 24, 2011 10.37 10.37 10.00 10.07 232,821 -0.27(-2.61%)
Mar 23, 2011 10.04 10.45 9.970 10.34 248,249 +0.35(+3.50%)
Mar 22, 2011 10.01 10.01 9.810 9.990 179,541 -0.02(-0.20%)
Mar 21, 2011 9.900 10.01 9.930 10.01 152,097 +0.25(+2.56%)
Mar 18, 2011 9.720 9.800 9.660 9.760 337,110 +0.08(+0.83%)
Mar 17, 2011 9.570 9.750 9.410 9.680 138,187 +0.13(+1.36%)
Mar 16, 2011 9.490 9.850 9.450 9.550 286,120 +0.08(+0.84%)
Mar 15, 2011 8.890 9.500 8.890 9.470 294,735 -0.27(-2.77%)
Mar 14, 2011 9.650 9.990 9.630 9.740 205,798 +0.09(+0.93%)
Mar 11, 2011 9.290 9.780 8.850 9.650 219,402 +0.34(+3.65%)
Mar 10, 2011 9.770 9.770 8.950 9.310 552,509 -0.46(-4.71%)
Mar 09, 2011 10.16 10.16 9.670 9.770 262,298 -0.35(-3.46%)
Mar 08, 2011 10.33 10.40 10.06 10.12 664,508 -0.08(-0.78%)
Mar 07, 2011 9.990 10.48 9.920 10.20 459,319 +0.29(+2.93%)
Mar 04, 2011 9.970 10.10 9.800 9.910 252,617 +0.00(+0.00%)
Mar 03, 2011 9.700 10.28 9.570 9.910 960,545 +0.19(+1.95%)
Mar 02, 2011 9.890 9.890 9.660 9.720 757,911 -0.10(-1.02%)
Mar 01, 2011 9.500 10.31 9.490 9.820 1,030,459 +0.65(+7.09%)
Feb 28, 2011 8.550 9.170 8.550 9.170 1,009,591 +0.94(+11.42%)
Feb 25, 2011 8.020 8.320 8.020 8.230 241,870 +0.25(+3.13%)
Feb 24, 2011 8.540 8.550 7.970 7.980 272,256 -0.56(-6.56%)
Feb 23, 2011 8.680 8.740 8.530 8.540 404,486 -0.05(-0.58%)
Feb 22, 2011 8.910 8.970 8.550 8.590 268,876 -0.23(-2.61%)
Feb 18, 2011 9.000 9.000 8.720 8.820 604,418 -0.05(-0.56%)
Feb 17, 2011 8.940 8.980 8.700 8.870 204,334 +0.16(+1.84%)
Feb 16, 2011 8.490 8.880 8.370 8.710 536,886 +0.17(+1.99%)
Feb 15, 2011 8.650 8.690 8.490 8.540 396,435 +0.11(+1.30%)
Feb 14, 2011 8.020 8.500 7.940 8.430 1,394,366 +0.46(+5.77%)
Feb 11, 2011 8.040 8.100 7.840 7.970 3,002,191 -0.13(-1.60%)
Feb 10, 2011 8.260 8.280 8.030 8.100 1,518,735 -0.20(-2.41%)
Feb 09, 2011 8.660 8.660 8.300 8.300 378,148 -0.30(-3.49%)
Feb 08, 2011 8.700 8.720 8.600 8.600 597,546 +0.00(+0.00%)
Feb 07, 2011 8.630 8.710 8.600 8.600 317,454 -0.03(-0.35%)
Feb 04, 2011 8.850 8.870 8.630 8.630 430,315 -0.22(-2.49%)
Feb 03, 2011 8.770 8.920 8.630 8.850 807,942 +0.15(+1.72%)
Feb 02, 2011 9.000 9.000 8.700 8.700 114,870 -0.30(-3.33%)
Feb 01, 2011 8.840 9.140 8.750 9.000 335,754 +0.36(+4.17%)
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%)
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.