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 (%)
Jun 30, 2015 3.960 3.960 3.960 0 -0.01(-0.25%)
Jun 29, 2015 3.940 4.070 3.910 3.970 362,744 +0.03(+0.76%)
Jun 26, 2015 3.870 4.030 3.860 3.940 232,447 +0.09(+2.34%)
Jun 25, 2015 4.030 4.030 3.850 3.850 344,185 -0.14(-3.51%)
Jun 24, 2015 3.860 4.080 3.835 3.990 432,166 +0.13(+3.37%)
Jun 23, 2015 3.890 3.900 3.820 3.860 120,388 -0.01(-0.26%)
Jun 22, 2015 3.870 3.940 3.850 3.870 178,196 -0.08(-2.03%)
Jun 19, 2015 3.700 4.090 3.670 3.950 1,219,562 +0.24(+6.47%)
Jun 18, 2015 3.750 3.830 3.670 3.710 214,129 -0.04(-1.07%)
Jun 17, 2015 3.650 3.760 3.580 3.750 319,061 +0.11(+3.02%)
Jun 16, 2015 3.550 3.670 3.550 3.640 181,937 +0.07(+1.96%)
Jun 15, 2015 3.540 3.610 3.530 3.570 231,394 +0.00(+0.00%)
Jun 12, 2015 3.640 3.640 3.550 3.570 113,008 -0.06(-1.65%)
Jun 11, 2015 3.460 3.680 3.460 3.630 368,821 +0.18(+5.22%)
Jun 10, 2015 3.480 3.510 3.440 3.450 85,630 +0.04(+1.17%)
Jun 09, 2015 3.540 3.540 3.350 3.410 169,125 -0.10(-2.85%)
Jun 08, 2015 3.450 3.540 3.450 3.510 123,301 +0.06(+1.74%)
Jun 05, 2015 3.470 3.550 3.450 3.450 136,534 -0.09(-2.54%)
Jun 04, 2015 3.620 3.620 3.500 3.540 211,037 -0.07(-1.94%)
Jun 03, 2015 3.680 3.700 3.600 3.610 111,220 -0.08(-2.17%)
Jun 02, 2015 3.700 3.720 3.670 3.690 141,774 +0.00(+0.00%)
Jun 01, 2015 3.720 3.730 3.640 3.690 108,797 +0.00(+0.00%)
May 29, 2015 3.700 3.710 3.650 3.690 267,106 -0.01(-0.27%)
May 28, 2015 3.630 3.730 3.630 3.700 319,438 +0.07(+1.93%)
May 27, 2015 3.750 3.850 3.600 3.630 259,602 -0.12(-3.20%)
May 26, 2015 3.760 3.550 3.750 196,992 +0.06(+1.63%)
May 25, 2015 3.590 3.830 3.590 3.690 249,803 +0.16(+4.53%)
May 22, 2015 3.240 3.560 3.240 3.530 374,741 +0.30(+9.29%)
May 21, 2015 3.210 3.280 3.200 3.230 78,758 +0.06(+1.89%)
May 20, 2015 3.090 3.240 3.090 3.170 50,711 +0.06(+1.93%)
May 19, 2015 3.200 3.200 3.110 3.110 99,801 -0.08(-2.51%)
May 15, 2015 3.190 3.190 3.190 0 -0.05(-1.54%)
May 14, 2015 3.220 3.300 3.200 3.240 112,015 -0.02(-0.61%)
May 13, 2015 3.220 3.310 3.220 3.260 115,374 +0.02(+0.62%)
May 12, 2015 3.000 3.240 3.000 3.240 167,127 +0.15(+4.85%)
May 11, 2015 3.070 3.110 3.050 3.090 133,508 +0.00(+0.00%)
May 08, 2015 3.090 3.150 3.090 3.090 64,161 -0.02(-0.64%)
May 07, 2015 3.090 3.120 3.030 3.110 83,214 +0.02(+0.65%)
May 06, 2015 3.210 3.230 3.090 3.090 67,195 -0.14(-4.33%)
May 05, 2015 3.300 3.300 3.170 3.230 147,166 -0.01(-0.31%)
May 04, 2015 3.190 3.330 3.190 3.240 107,462 +0.06(+1.89%)
May 01, 2015 3.110 3.190 3.100 3.180 32,919 +0.06(+1.92%)
Apr 30, 2015 3.180 3.260 3.080 3.120 203,624 -0.15(-4.59%)
Apr 29, 2015 3.140 3.320 3.110 3.270 402,573 +0.15(+4.81%)
Apr 28, 2015 3.030 3.150 3.000 3.120 245,795 +0.11(+3.65%)
Apr 27, 2015 3.000 3.050 2.960 3.010 203,656 +0.03(+1.01%)
Apr 24, 2015 3.000 3.030 2.930 2.980 279,494 -0.04(-1.32%)
Apr 23, 2015 2.930 3.070 2.920 3.020 98,323 +0.05(+1.68%)
Apr 22, 2015 3.080 3.080 2.940 2.970 145,666 -0.09(-2.94%)
Apr 21, 2015 2.960 3.190 2.960 3.060 121,839 +0.08(+2.68%)
Apr 20, 2015 3.030 3.040 2.930 2.980 180,987 -0.02(-0.67%)
Apr 17, 2015 3.180 3.210 2.990 3.000 256,718 -0.18(-5.66%)
Apr 16, 2015 3.100 3.190 3.100 3.180 170,424 +0.07(+2.25%)
Apr 15, 2015 3.020 3.120 2.980 3.110 144,007 +0.14(+4.71%)
Apr 14, 2015 2.970 3.030 2.920 2.970 125,093 +0.00(+0.00%)
Apr 13, 2015 2.960 3.030 2.920 2.970 214,783 -0.02(-0.67%)
Apr 10, 2015 3.040 3.110 2.990 2.990 184,256 -0.02(-0.66%)
Apr 09, 2015 2.990 3.030 2.950 3.010 84,583 -0.04(-1.31%)
Apr 08, 2015 3.170 3.170 3.000 3.050 130,502 -0.12(-3.79%)
Apr 07, 2015 3.150 3.220 3.130 3.170 139,253 +0.01(+0.32%)
Apr 06, 2015 3.190 3.260 3.150 3.160 153,929 +0.06(+1.94%)
Apr 02, 2015 3.100 3.100 3.100 0 -0.10(-3.13%)
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.