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 (%)
May 29, 2020 1.410 1.440 1.350 1.440 2,066,853 +0.05(+3.60%)
May 28, 2020 1.330 1.390 1.330 1.390 3,180,107 +0.05(+3.73%)
May 27, 2020 1.290 1.340 1.230 1.340 3,456,556 +0.06(+4.69%)
May 26, 2020 1.260 1.290 1.250 1.280 2,720,967 +0.03(+2.40%)
May 25, 2020 1.260 1.280 1.240 1.250 1,038,597 -0.04(-3.10%)
May 22, 2020 1.310 1.340 1.280 1.290 953,952 +0.01(+0.78%)
May 21, 2020 1.290 1.320 1.260 1.280 2,283,466 -0.03(-2.29%)
May 20, 2020 1.280 1.370 1.270 1.310 4,140,307 +0.00(+0.00%)
May 19, 2020 1.180 1.330 1.180 1.310 16,920,752 +0.37(+39.36%)
May 15, 2020 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
May 14, 2020 0.8300 0.9500 0.8100 0.9200 5,456,878 +0.05(+5.75%)
May 13, 2020 0.8400 0.8700 0.8100 0.8700 1,489,051 +0.02(+2.35%)
May 12, 2020 0.8100 0.8800 0.8000 0.8500 2,995,541 +0.05(+6.25%)
May 11, 2020 0.8300 0.8500 0.7800 0.8000 6,814,182 +0.10(+14.29%)
May 08, 2020 0.6900 0.7100 0.6700 0.7000 2,420,464 +0.03(+4.48%)
May 07, 2020 0.6500 0.6900 0.6400 0.6700 3,076,737 +0.03(+4.69%)
May 06, 2020 0.6300 0.6600 0.6000 0.6400 5,134,382 +0.01(+1.59%)
May 05, 2020 0.6200 0.6300 0.6100 0.6300 2,564,927 +0.04(+6.78%)
May 04, 2020 0.6300 0.6600 0.5900 0.5900 1,575,444 -0.06(-9.23%)
May 01, 2020 0.6000 0.6500 0.6000 0.6500 2,474,678 +0.03(+4.84%)
Apr 30, 2020 0.6500 0.6600 0.6100 0.6200 2,386,914 -0.03(-4.62%)
Apr 29, 2020 0.6300 0.6700 0.6300 0.6500 2,765,512 +0.02(+3.17%)
Apr 28, 2020 0.5900 0.6500 0.5800 0.6300 5,713,850 +0.05(+8.62%)
Apr 27, 2020 0.5700 0.6000 0.5500 0.5800 8,440,489 +0.16(+38.10%)
Apr 24, 2020 0.3900 0.4200 0.3800 0.4200 578,441 +0.05(+13.51%)
Apr 23, 2020 0.4100 0.4300 0.3700 0.3700 1,474,284 -0.03(-7.50%)
Apr 22, 2020 0.4000 0.4200 0.3900 0.4000 329,836 +0.02(+5.26%)
Apr 21, 2020 0.4000 0.4000 0.3700 0.3800 247,100 -0.02(-5.00%)
Apr 20, 2020 0.4000 0.4100 0.3900 0.4000 923,920 +0.03(+8.11%)
Apr 17, 2020 0.3800 0.3900 0.3700 0.3700 178,838 +0.00(+0.00%)
Apr 16, 2020 0.3700 0.3900 0.3700 0.3700 619,243 +0.01(+2.78%)
Apr 15, 2020 0.3700 0.3700 0.3500 0.3600 293,078 +0.00(+0.00%)
Apr 14, 2020 0.3600 0.3800 0.3500 0.3600 734,708 +0.01(+2.86%)
Apr 13, 2020 0.3400 0.3600 0.3300 0.3500 581,524 +0.02(+6.06%)
Apr 09, 2020 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Apr 08, 2020 0.3200 0.3200 0.2900 0.2900 343,956 -0.02(-6.45%)
Apr 07, 2020 0.3100 0.3100 0.2900 0.3100 227,182 +0.00(+0.00%)
Apr 06, 2020 0.2900 0.3200 0.2800 0.3100 483,426 +0.03(+10.71%)
Apr 03, 2020 0.2800 0.2900 0.2800 0.2800 247,276 +0.00(+0.00%)
Apr 02, 2020 0.2800 0.2900 0.2800 0.2800 106,403 +0.00(+0.00%)
Apr 01, 2020 0.2900 0.2900 0.2700 0.2800 223,400 +0.01(+3.70%)
Mar 31, 2020 0.2900 0.2900 0.2600 0.2700 162,931 -0.01(-3.57%)
Mar 30, 2020 0.2900 0.3000 0.2800 0.2800 168,621 +0.00(+0.00%)
Mar 27, 2020 0.3000 0.3000 0.2800 0.2800 198,610 -0.01(-3.45%)
Mar 26, 2020 0.3000 0.3100 0.2900 0.2900 130,734 +0.00(+0.00%)
Mar 25, 2020 0.3100 0.3100 0.2900 0.2900 225,224 -0.01(-3.33%)
Mar 24, 2020 0.3000 0.3100 0.2800 0.3000 325,304 +0.01(+3.45%)
Mar 23, 2020 0.2600 0.2900 0.2600 0.2900 174,896 +0.03(+11.54%)
Mar 20, 2020 0.2700 0.2900 0.2600 0.2600 122,517 -0.01(-3.70%)
Mar 19, 2020 0.2700 0.2800 0.2500 0.2700 539,550 +0.00(+0.00%)
Mar 18, 2020 0.2800 0.2800 0.2500 0.2700 346,016 -0.01(-3.57%)
Mar 17, 2020 0.2600 0.2900 0.2600 0.2800 376,231 +0.00(+0.00%)
Mar 16, 2020 0.3100 0.3100 0.2800 0.2800 562,401 -0.04(-12.50%)
Mar 13, 2020 0.3200 0.3400 0.3100 0.3200 590,232 -0.01(-3.03%)
Mar 12, 2020 0.3400 0.3400 0.2900 0.3300 1,205,422 -0.01(-2.94%)
Mar 11, 2020 0.3900 0.3900 0.3300 0.3400 544,793 -0.05(-12.82%)
Mar 10, 2020 0.3900 0.3900 0.3500 0.3900 1,984,541 +0.00(+0.00%)
Mar 09, 2020 0.3800 0.3900 0.3600 0.3900 539,687 +0.00(+0.00%)
Mar 06, 2020 0.3900 0.4000 0.3900 0.3900 362,430 -0.01(-2.50%)
Mar 05, 2020 0.3900 0.4000 0.3800 0.4000 255,843 +0.00(+0.00%)
Mar 04, 2020 0.3900 0.4000 0.3700 0.4000 807,401 +0.00(+0.00%)
Mar 03, 2020 0.3900 0.4000 0.3800 0.4000 705,490 +0.02(+5.26%)
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.