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 (%)
Jul 31, 2018 4.150 4.270 3.980 4.000 730,962 -0.25(-5.88%)
Jul 30, 2018 4.230 4.290 4.150 4.250 522,966 -0.02(-0.47%)
Jul 27, 2018 4.270 4.360 4.200 4.270 382,953 +0.00(+0.00%)
Jul 26, 2018 4.210 4.320 4.200 4.270 402,471 +0.06(+1.43%)
Jul 25, 2018 4.090 4.265 4.090 4.210 557,002 +0.13(+3.19%)
Jul 24, 2018 4.160 4.160 4.010 4.080 605,985 -0.07(-1.69%)
Jul 23, 2018 4.140 4.210 4.080 4.150 715,396 +0.01(+0.24%)
Jul 20, 2018 4.210 4.220 4.080 4.140 577,534 -0.05(-1.19%)
Jul 19, 2018 3.910 4.210 3.910 4.190 1,478,833 +0.19(+4.75%)
Jul 18, 2018 3.750 4.010 3.740 4.000 1,026,902 +0.24(+6.38%)
Jul 17, 2018 3.770 3.770 3.530 3.760 1,163,851 -0.01(-0.27%)
Jul 16, 2018 4.700 4.700 3.650 3.770 2,701,701 -1.05(-21.78%)
Jul 13, 2018 4.910 4.930 4.790 4.820 136,984 -0.10(-2.03%)
Jul 12, 2018 4.860 4.935 4.850 4.920 197,226 +0.07(+1.44%)
Jul 11, 2018 4.840 4.890 4.830 4.850 334,717 -0.02(-0.41%)
Jul 10, 2018 4.890 4.900 4.835 4.870 217,669 -0.02(-0.41%)
Jul 09, 2018 5.060 5.130 4.890 4.890 326,162 -0.11(-2.20%)
Jul 06, 2018 5.100 4.980 5.000 285,951 -0.08(-1.57%)
Jul 05, 2018 5.070 5.110 5.040 5.080 130,104 +0.01(+0.20%)
Jul 04, 2018 5.020 5.120 5.020 5.070 123,443 +0.02(+0.40%)
Jul 03, 2018 4.910 5.050 4.870 5.050 295,606 +0.14(+2.85%)
Jun 29, 2018 4.910 4.910 4.910 0 -0.07(-1.41%)
Jun 28, 2018 4.900 4.980 4.900 4.980 177,277 +0.02(+0.40%)
Jun 27, 2018 4.820 4.990 4.820 4.960 304,938 +0.13(+2.69%)
Jun 26, 2018 4.860 4.890 4.830 4.830 238,589 -0.07(-1.43%)
Jun 25, 2018 4.890 4.920 4.850 4.900 173,821 -0.02(-0.41%)
Jun 22, 2018 4.900 4.920 4.860 4.920 216,212 +0.04(+0.82%)
Jun 21, 2018 4.840 4.900 4.820 4.880 308,594 +0.04(+0.83%)
Jun 20, 2018 4.920 4.940 4.810 4.840 438,396 -0.08(-1.63%)
Jun 19, 2018 4.920 4.980 4.880 4.920 368,743 -0.03(-0.61%)
Jun 18, 2018 4.910 4.985 4.900 4.950 177,845 +0.03(+0.61%)
Jun 15, 2018 4.960 4.890 4.920 1,461,687 +0.03(+0.61%)
Jun 14, 2018 4.840 4.900 4.790 4.890 307,098 +0.09(+1.87%)
Jun 13, 2018 4.900 4.920 4.770 4.800 372,238 -0.10(-2.04%)
Jun 12, 2018 4.870 4.950 4.870 4.900 173,041 +0.02(+0.41%)
Jun 11, 2018 4.870 4.980 4.870 4.880 241,180 +0.02(+0.41%)
Jun 08, 2018 4.890 4.930 4.850 4.860 153,572 -0.04(-0.82%)
Jun 07, 2018 4.880 4.960 4.870 4.900 170,529 +0.02(+0.41%)
Jun 06, 2018 4.830 4.880 371,901 -0.08(-1.61%)
Jun 05, 2018 4.920 4.990 4.900 4.960 242,907 +0.06(+1.22%)
Jun 04, 2018 4.850 4.920 4.830 4.900 224,596 +0.06(+1.24%)
Jun 01, 2018 4.870 4.910 4.830 4.840 266,716 -0.05(-1.02%)
May 31, 2018 4.950 4.980 4.860 4.890 291,514 -0.07(-1.41%)
May 30, 2018 4.970 5.050 4.910 4.960 387,402 -0.01(-0.20%)
May 29, 2018 4.910 5.040 4.900 4.970 570,357 +0.03(+0.61%)
May 28, 2018 4.910 4.950 4.870 4.940 288,835 +0.02(+0.41%)
May 25, 2018 4.960 5.040 4.890 4.920 441,848 -0.05(-1.01%)
May 24, 2018 4.940 5.020 4.940 4.970 253,279 +0.06(+1.22%)
May 23, 2018 4.920 4.960 4.880 4.910 339,169 -0.02(-0.41%)
May 22, 2018 4.970 5.100 4.920 4.930 475,883 -0.03(-0.60%)
May 18, 2018 4.960 4.960 4.960 0 -0.01(-0.20%)
May 17, 2018 4.960 4.980 4.930 4.970 357,105 +0.00(+0.00%)
May 16, 2018 5.120 5.140 4.965 4.970 463,589 -0.18(-3.50%)
May 15, 2018 5.180 5.300 5.120 5.150 359,104 -0.14(-2.65%)
May 14, 2018 5.320 5.350 5.250 5.290 377,982 -0.02(-0.38%)
May 11, 2018 5.370 5.390 5.280 5.310 226,360 -0.04(-0.75%)
May 10, 2018 5.310 5.390 5.240 5.350 270,939 +0.08(+1.52%)
May 09, 2018 5.330 5.415 5.245 5.270 328,177 -0.07(-1.31%)
May 08, 2018 5.070 5.380 5.070 5.340 506,323 +0.26(+5.12%)
May 07, 2018 5.150 5.180 5.055 5.080 642,399 -0.07(-1.36%)
May 04, 2018 5.150 5.250 5.090 5.150 501,698 +0.01(+0.19%)
May 03, 2018 5.250 5.250 5.100 5.140 772,592 -0.05(-0.96%)
May 02, 2018 5.190 5.340 5.145 5.190 821,147 -0.01(-0.19%)
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.