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 29, 2019 1.140 1.150 1.070 1.080 1,462,772 -0.05(-4.42%)
Mar 28, 2019 1.200 1.220 1.110 1.130 1,667,297 -0.08(-6.61%)
Mar 27, 2019 1.360 1.430 1.200 1.210 3,112,433 -0.11(-8.33%)
Mar 26, 2019 1.260 1.350 1.220 1.320 1,849,961 +0.08(+6.45%)
Mar 25, 2019 1.280 1.290 1.240 1.240 610,247 -0.03(-2.36%)
Mar 22, 2019 1.300 1.340 1.260 1.270 461,622 -0.02(-1.55%)
Mar 21, 2019 1.330 1.350 1.290 1.290 494,870 -0.03(-2.27%)
Mar 20, 2019 1.360 1.380 1.310 1.320 872,101 -0.03(-2.22%)
Mar 19, 2019 1.390 1.400 1.350 1.350 1,100,470 -0.04(-2.88%)
Mar 18, 2019 1.440 1.440 1.380 1.390 414,735 -0.03(-2.11%)
Mar 15, 2019 1.440 1.440 1.410 1.420 1,527,812 -0.01(-0.70%)
Mar 14, 2019 1.420 1.450 1.420 1.430 157,601 +0.01(+0.70%)
Mar 13, 2019 1.450 1.460 1.420 1.420 205,035 -0.02(-1.39%)
Mar 12, 2019 1.440 1.470 1.430 1.440 135,181 +0.01(+0.70%)
Mar 11, 2019 1.440 1.480 1.430 1.430 158,280 +0.00(+0.00%)
Mar 08, 2019 1.410 1.440 1.390 1.430 167,345 +0.05(+3.62%)
Mar 07, 2019 1.370 1.380 1.350 1.380 246,082 -0.01(-0.72%)
Mar 06, 2019 1.430 1.430 1.370 1.390 391,098 -0.05(-3.47%)
Mar 05, 2019 1.440 1.440 1.400 1.440 220,211 +0.01(+0.70%)
Mar 04, 2019 1.450 1.470 1.400 1.430 446,019 -0.05(-3.38%)
Mar 01, 2019 1.420 1.520 1.410 1.480 651,098 +0.03(+2.07%)
Feb 28, 2019 1.370 1.450 1.360 1.450 906,017 +0.09(+6.62%)
Feb 27, 2019 1.480 1.480 1.350 1.360 1,376,372 -0.15(-9.93%)
Feb 26, 2019 1.630 1.630 1.500 1.510 760,532 -0.11(-6.79%)
Feb 25, 2019 1.610 1.650 1.610 1.620 250,765 +0.03(+1.89%)
Feb 22, 2019 1.600 1.660 1.590 1.590 804,981 -0.01(-0.63%)
Feb 21, 2019 1.590 1.600 1.580 1.600 561,786 +0.00(+0.00%)
Feb 20, 2019 1.560 1.620 1.560 1.600 811,477 +0.02(+1.27%)
Feb 19, 2019 1.650 1.670 1.570 1.580 716,223 -0.03(-1.86%)
Feb 15, 2019 1.610 1.610 1.610 0 +0.01(+0.63%)
Feb 14, 2019 1.560 1.620 1.560 1.600 406,160 +0.05(+3.23%)
Feb 13, 2019 1.550 1.590 1.530 1.550 216,926 +0.00(+0.00%)
Feb 12, 2019 1.460 1.570 1.460 1.550 797,979 +0.09(+6.16%)
Feb 11, 2019 1.450 1.500 1.430 1.460 1,316,404 -0.02(-1.35%)
Feb 08, 2019 1.510 1.550 1.480 1.480 578,620 -0.01(-0.67%)
Feb 07, 2019 1.530 1.560 1.490 1.490 339,037 -0.04(-2.61%)
Feb 06, 2019 1.600 1.630 1.520 1.530 789,481 -0.09(-5.56%)
Feb 05, 2019 1.620 1.670 1.600 1.620 205,135 +0.00(+0.00%)
Feb 04, 2019 1.610 1.660 1.600 1.620 201,811 -0.03(-1.82%)
Feb 01, 2019 1.730 1.730 1.600 1.650 691,964 -0.07(-4.07%)
Jan 31, 2019 1.810 1.840 1.720 1.720 571,013 -0.06(-3.37%)
Jan 30, 2019 1.730 1.800 1.700 1.780 346,249 +0.06(+3.49%)
Jan 29, 2019 1.750 1.770 1.700 1.720 321,393 +0.00(+0.00%)
Jan 28, 2019 1.670 1.730 1.640 1.720 202,182 +0.05(+2.99%)
Jan 25, 2019 1.630 1.670 1.590 1.670 380,453 +0.07(+4.37%)
Jan 24, 2019 1.610 1.630 1.580 1.600 354,151 +0.00(+0.00%)
Jan 23, 2019 1.650 1.650 1.590 1.600 111,540 -0.05(-3.03%)
Jan 22, 2019 1.620 1.650 1.590 1.650 301,417 +0.04(+2.48%)
Jan 21, 2019 1.650 1.680 1.610 1.610 122,022 -0.06(-3.59%)
Jan 18, 2019 1.680 1.730 1.660 1.670 483,312 -0.03(-1.76%)
Jan 17, 2019 1.750 1.770 1.630 1.700 373,712 -0.06(-3.41%)
Jan 16, 2019 1.690 1.760 1.670 1.760 366,090 +0.07(+4.14%)
Jan 15, 2019 1.720 1.720 1.640 1.690 216,499 -0.03(-1.74%)
Jan 14, 2019 1.680 1.720 1.610 1.720 699,203 +0.05(+2.99%)
Jan 11, 2019 1.670 1.680 1.630 1.670 745,779 +0.02(+1.21%)
Jan 10, 2019 1.670 1.690 1.640 1.650 261,080 -0.02(-1.20%)
Jan 09, 2019 1.680 1.710 1.660 1.670 379,516 +0.00(+0.00%)
Jan 08, 2019 1.690 1.740 1.670 1.670 350,588 -0.03(-1.76%)
Jan 07, 2019 1.850 1.850 1.680 1.700 463,007 -0.01(-0.58%)
Jan 04, 2019 1.800 1.800 1.680 1.710 1,024,095 -0.08(-4.47%)
Jan 03, 2019 1.720 1.850 1.660 1.790 579,274 +0.10(+5.92%)
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.