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 (%)
Dec 29, 2017 5.080 5.080 5.080 0 -0.14(-2.68%)
Dec 28, 2017 5.100 5.305 5.060 5.220 603,518 +0.14(+2.76%)
Dec 27, 2017 5.030 5.090 4.990 5.080 291,134 +0.05(+0.99%)
Dec 22, 2017 4.940 5.120 4.905 5.030 505,666 +0.12(+2.44%)
Dec 21, 2017 4.880 4.960 4.850 4.910 193,522 +0.01(+0.20%)
Dec 20, 2017 4.720 4.970 4.710 4.900 426,875 +0.16(+3.38%)
Dec 19, 2017 4.740 4.760 4.660 4.740 188,953 +0.00(+0.00%)
Dec 18, 2017 4.760 4.810 4.720 4.740 572,090 +0.02(+0.42%)
Dec 15, 2017 4.790 4.800 4.670 4.720 1,566,910 -0.05(-1.05%)
Dec 14, 2017 4.700 4.810 4.700 4.770 352,767 +0.05(+1.06%)
Dec 13, 2017 4.580 4.760 4.580 4.720 473,364 +0.15(+3.28%)
Dec 12, 2017 4.490 4.580 4.490 4.570 293,881 +0.08(+1.78%)
Dec 11, 2017 4.430 4.560 4.370 4.490 527,703 +0.04(+0.90%)
Dec 08, 2017 4.350 4.450 4.340 4.450 232,561 +0.14(+3.25%)
Dec 07, 2017 4.360 4.460 4.260 4.310 385,718 -0.10(-2.27%)
Dec 06, 2017 4.290 4.470 4.250 4.410 440,040 +0.10(+2.32%)
Dec 05, 2017 4.350 4.360 4.170 4.310 337,931 -0.07(-1.60%)
Dec 04, 2017 4.430 4.450 4.430 4.380 289,023 -0.04(-0.90%)
Dec 01, 2017 4.350 4.460 4.270 4.420 573,846 +0.04(+0.91%)
Nov 30, 2017 4.060 4.380 4.060 4.380 760,188 +0.31(+7.62%)
Nov 29, 2017 4.390 4.400 3.980 4.070 1,209,808 -0.36(-8.13%)
Nov 28, 2017 4.620 4.630 4.430 4.430 308,989 -0.21(-4.53%)
Nov 27, 2017 4.760 4.610 4.640 195,064 -0.12(-2.52%)
Nov 24, 2017 4.880 4.880 4.610 4.760 496,377 +0.02(+0.42%)
Nov 23, 2017 4.650 4.740 4.610 4.740 132,614 +0.10(+2.16%)
Nov 22, 2017 4.650 4.720 4.610 4.640 227,699 +0.01(+0.22%)
Nov 21, 2017 4.650 4.680 4.630 4.630 188,216 +0.00(+0.00%)
Nov 20, 2017 4.650 4.710 4.620 4.630 361,890 +0.02(+0.43%)
Nov 17, 2017 4.540 4.670 4.500 4.610 886,866 +0.09(+1.99%)
Nov 16, 2017 4.410 4.540 4.410 4.520 360,960 +0.11(+2.49%)
Nov 15, 2017 4.390 4.480 4.300 4.410 488,673 +0.07(+1.61%)
Nov 14, 2017 4.420 4.450 4.340 4.340 348,683 -0.10(-2.25%)
Nov 13, 2017 4.430 4.460 4.400 4.440 489,924 +0.01(+0.23%)
Nov 10, 2017 4.550 4.550 4.420 4.430 497,840 -0.12(-2.64%)
Nov 09, 2017 4.610 4.630 4.520 4.550 304,482 -0.05(-1.09%)
Nov 08, 2017 4.540 4.640 4.505 4.600 372,460 +0.09(+2.00%)
Nov 07, 2017 4.460 4.520 4.430 4.510 309,803 +0.05(+1.12%)
Nov 06, 2017 4.400 4.470 4.330 4.460 657,011 +0.10(+2.29%)
Nov 03, 2017 4.370 4.380 4.220 4.360 424,979 +0.00(+0.00%)
Nov 02, 2017 4.420 4.520 4.330 4.360 327,405 -0.07(-1.58%)
Nov 01, 2017 4.700 4.750 4.420 4.430 1,144,310 -0.17(-3.70%)
Oct 31, 2017 4.430 4.750 4.390 4.600 1,254,896 +0.36(+8.49%)
Oct 30, 2017 4.190 4.280 4.180 4.240 347,110 +0.05(+1.19%)
Oct 27, 2017 4.280 4.330 4.170 4.190 344,589 -0.11(-2.56%)
Oct 26, 2017 4.440 4.440 4.275 4.300 274,115 -0.13(-2.93%)
Oct 25, 2017 4.480 4.500 4.400 4.430 423,756 -0.05(-1.12%)
Oct 24, 2017 4.640 4.660 4.480 4.480 214,883 -0.17(-3.66%)
Oct 23, 2017 4.640 4.690 4.550 4.650 221,814 -0.04(-0.85%)
Oct 20, 2017 4.590 4.710 4.560 4.690 189,616 +0.08(+1.74%)
Oct 19, 2017 4.550 4.650 4.540 4.610 150,153 +0.08(+1.77%)
Oct 18, 2017 4.610 4.640 4.530 4.530 202,128 -0.09(-1.95%)
Oct 17, 2017 4.510 4.680 4.490 4.620 345,206 +0.05(+1.09%)
Oct 16, 2017 4.840 4.850 4.550 4.570 464,262 -0.24(-4.99%)
Oct 13, 2017 4.850 4.850 4.750 4.810 539,337 +0.02(+0.42%)
Oct 12, 2017 4.930 4.930 4.780 4.790 292,985 -0.13(-2.64%)
Oct 11, 2017 4.910 4.960 4.750 4.920 462,341 +0.02(+0.41%)
Oct 10, 2017 4.920 4.670 4.900 624,537 +0.29(+6.29%)
Oct 06, 2017 4.530 4.670 4.420 4.610 788,703 +0.07(+1.54%)
Oct 05, 2017 4.640 4.650 4.520 4.540 572,812 -0.08(-1.73%)
Oct 04, 2017 4.390 4.710 4.360 4.620 854,365 +0.29(+6.70%)
Oct 03, 2017 4.150 4.360 4.150 4.330 659,140 +0.18(+4.34%)
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.