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 (%)
Sep 30, 2016 8.330 8.340 8.130 8.190 628,409 +0.03(+0.37%)
Sep 29, 2016 8.230 8.270 7.990 8.160 628,065 -0.13(-1.57%)
Sep 28, 2016 8.200 8.440 7.890 8.290 671,922 +0.13(+1.59%)
Sep 27, 2016 8.380 8.380 8.110 8.160 928,128 -0.30(-3.55%)
Sep 26, 2016 8.700 8.850 8.440 8.460 388,552 -0.23(-2.65%)
Sep 23, 2016 9.050 9.050 8.610 8.690 780,573 -0.37(-4.08%)
Sep 22, 2016 9.200 9.370 9.010 9.060 851,006 -0.10(-1.09%)
Sep 21, 2016 8.690 9.170 8.600 9.160 1,355,504 +0.65(+7.64%)
Sep 20, 2016 8.650 8.660 8.380 8.510 638,295 -0.09(-1.05%)
Sep 19, 2016 8.900 9.060 8.555 8.600 845,906 -0.14(-1.60%)
Sep 16, 2016 8.760 9.070 8.500 8.740 10,309,276 -0.14(-1.58%)
Sep 15, 2016 8.990 9.250 8.840 8.880 1,875,459 -0.11(-1.22%)
Sep 14, 2016 9.140 9.400 8.920 8.990 1,172,923 -0.04(-0.44%)
Sep 13, 2016 9.190 9.220 8.820 9.030 1,124,408 -0.17(-1.85%)
Sep 12, 2016 8.780 9.390 8.600 9.200 1,366,474 +0.32(+3.60%)
Sep 09, 2016 9.010 9.250 8.740 8.880 744,809 -0.26(-2.84%)
Sep 08, 2016 9.210 9.380 9.070 9.140 768,951 -0.10(-1.08%)
Sep 07, 2016 9.220 9.275 8.850 9.240 817,062 -0.01(-0.11%)
Sep 06, 2016 9.190 9.350 9.070 9.250 1,136,193 +0.29(+3.24%)
Sep 02, 2016 8.960 8.960 8.960 0 +0.39(+4.55%)
Sep 01, 2016 8.130 8.690 8.050 8.570 1,065,273 +0.33(+4.00%)
Aug 31, 2016 8.230 8.500 8.040 8.240 614,224 -0.09(-1.08%)
Aug 30, 2016 8.740 8.820 8.070 8.330 809,693 -0.46(-5.23%)
Aug 29, 2016 8.650 8.900 8.570 8.790 667,545 +0.04(+0.46%)
Aug 26, 2016 8.950 9.210 8.610 8.750 928,102 -0.04(-0.46%)
Aug 25, 2016 8.520 9.080 8.390 8.790 1,115,556 +0.27(+3.17%)
Aug 24, 2016 9.260 9.260 8.430 8.520 997,325 -0.84(-8.97%)
Aug 23, 2016 9.330 9.470 9.295 9.360 749,142 +0.13(+1.41%)
Aug 22, 2016 9.050 9.250 9.030 9.230 418,362 +0.01(+0.11%)
Aug 19, 2016 9.260 9.400 9.130 9.220 772,374 -0.18(-1.91%)
Aug 18, 2016 9.460 9.460 9.270 9.400 914,436 -0.05(-0.53%)
Aug 17, 2016 9.030 9.450 8.990 9.450 1,555,069 +0.31(+3.39%)
Aug 16, 2016 9.200 9.200 8.950 9.140 756,634 -0.03(-0.33%)
Aug 15, 2016 9.460 9.460 9.090 9.170 971,227 -0.24(-2.55%)
Aug 12, 2016 9.230 9.680 9.140 9.410 1,396,762 +0.35(+3.86%)
Aug 11, 2016 9.090 9.390 8.910 9.060 824,130 +0.10(+1.12%)
Aug 10, 2016 9.110 9.150 8.760 8.960 696,612 +0.04(+0.45%)
Aug 09, 2016 8.520 8.940 8.460 8.920 462,945 +0.46(+5.44%)
Aug 08, 2016 8.460 8.690 8.380 8.460 417,330 +0.00(+0.00%)
Aug 05, 2016 8.570 8.570 8.320 8.460 601,135 -0.28(-3.20%)
Aug 04, 2016 8.550 8.810 8.510 8.740 431,388 +0.19(+2.22%)
Aug 03, 2016 8.510 8.560 8.400 8.550 636,599 -0.06(-0.70%)
Aug 02, 2016 8.790 8.790 8.380 8.610 770,272 +0.21(+2.50%)
Jul 29, 2016 8.400 8.400 8.400 0 +0.11(+1.33%)
Jul 28, 2016 8.400 8.410 8.070 8.290 484,292 -0.04(-0.48%)
Jul 27, 2016 8.180 8.390 7.830 8.330 707,275 +0.27(+3.35%)
Jul 26, 2016 7.790 8.100 7.750 8.060 507,125 +0.37(+4.81%)
Jul 25, 2016 7.870 7.890 7.650 7.690 524,592 -0.28(-3.51%)
Jul 22, 2016 7.900 8.060 7.710 7.970 641,306 -0.03(-0.38%)
Jul 21, 2016 7.800 8.120 7.760 8.000 823,691 +0.20(+2.56%)
Jul 20, 2016 7.970 8.170 7.710 7.800 1,416,674 -0.45(-5.45%)
Jul 19, 2016 8.480 8.480 8.190 8.250 747,445 -0.27(-3.17%)
Jul 18, 2016 8.650 8.810 8.390 8.520 715,558 -0.14(-1.62%)
Jul 15, 2016 8.710 8.930 8.500 8.660 527,095 -0.13(-1.48%)
Jul 14, 2016 8.740 8.890 8.640 8.790 666,882 -0.30(-3.30%)
Jul 13, 2016 9.120 9.140 8.730 9.090 810,528 +0.13(+1.45%)
Jul 12, 2016 9.400 9.410 8.850 8.960 922,507 -0.48(-5.08%)
Jul 11, 2016 9.250 9.540 9.180 9.440 602,763 +0.12(+1.29%)
Jul 08, 2016 9.320 9.260 9.320 1,128,788 +0.06(+0.65%)
Jul 07, 2016 9.450 9.555 9.190 9.260 1,752,340 -0.17(-1.80%)
Jul 05, 2016 9.250 9.500 9.110 9.430 1,348,874 +0.15(+1.62%)
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.