Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldsource Mines Inc (TSV: GXS )

0.6900 +0.0200 (+2.99%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 12, 2024 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 (%)
Jan 30, 2009 2.230 2.240 2.060 2.180 31,590 -0.02(-0.91%)
Jan 29, 2009 2.120 2.200 2.070 2.200 30,200 +0.08(+3.77%)
Jan 28, 2009 2.120 2.250 2.100 2.120 26,183 -0.04(-1.85%)
Jan 27, 2009 2.210 2.250 2.120 2.160 37,900 -0.02(-0.92%)
Jan 26, 2009 2.310 2.320 2.170 2.180 17,570 -0.12(-5.22%)
Jan 23, 2009 2.320 2.370 2.150 2.300 59,050 -0.08(-3.36%)
Jan 22, 2009 2.460 2.460 2.350 2.380 15,100 -0.04(-1.65%)
Jan 21, 2009 2.480 2.480 2.330 2.420 35,350 +0.00(+0.00%)
Jan 20, 2009 2.530 2.530 2.400 2.420 40,900 -0.12(-4.72%)
Jan 19, 2009 2.570 2.750 2.540 2.540 95,889 -0.03(-1.17%)
Jan 16, 2009 2.360 2.600 2.350 2.570 117,150 +0.25(+10.78%)
Jan 15, 2009 2.310 2.400 2.080 2.320 74,490 -0.04(-1.69%)
Jan 14, 2009 2.380 2.500 2.250 2.360 44,447 -0.16(-6.35%)
Jan 13, 2009 2.400 2.710 2.350 2.520 94,355 +0.14(+5.88%)
Jan 12, 2009 2.450 2.450 2.200 2.380 61,300 -0.07(-2.86%)
Jan 09, 2009 2.230 2.470 2.120 2.450 112,050 +0.28(+12.90%)
Jan 08, 2009 2.210 2.290 2.010 2.170 82,644 -0.10(-4.41%)
Jan 07, 2009 2.500 2.500 2.110 2.270 111,465 -0.19(-7.72%)
Jan 06, 2009 2.850 2.900 2.400 2.460 169,403 -0.18(-6.82%)
Jan 05, 2009 2.310 2.950 2.270 2.640 214,760 +0.34(+14.78%)
Jan 02, 2009 2.000 2.390 2.000 2.300 87,621 +0.37(+19.17%)
Jan 01, 2009 1.710 2.030 1.710 1.930 0 +0.00(+0.00%)
Dec 31, 2008 1.710 2.030 1.710 1.930 109,400 +0.16(+9.04%)
Dec 30, 2008 1.630 1.830 1.580 1.770 65,390 +0.19(+12.03%)
Dec 29, 2008 1.600 1.700 1.580 1.580 23,690 -0.02(-1.25%)
Dec 24, 2008 1.550 1.600 1.550 1.600 4,800 +0.02(+1.27%)
Dec 23, 2008 1.520 1.600 1.490 1.580 200,800 +0.05(+3.27%)
Dec 22, 2008 1.510 1.580 1.490 1.530 48,000 +0.02(+1.32%)
Dec 19, 2008 1.630 1.630 1.490 1.510 44,800 -0.03(-1.95%)
Dec 18, 2008 1.600 1.700 1.540 1.540 95,157 -0.02(-1.28%)
Dec 17, 2008 1.560 1.560 0 +0.00(+0.00%)
Dec 16, 2008 1.600 1.630 1.550 1.560 54,620 +0.00(+0.00%)
Dec 15, 2008 1.500 1.650 1.500 1.560 40,600 +0.07(+4.70%)
Dec 12, 2008 1.460 1.590 1.460 1.490 52,600 -0.08(-5.10%)
Dec 11, 2008 1.680 1.680 1.480 1.570 75,430 +0.01(+0.64%)
Dec 10, 2008 1.430 1.650 1.410 1.560 45,400 +0.15(+10.64%)
Dec 09, 2008 1.410 1.500 1.410 1.410 6,900 -0.11(-7.24%)
Dec 08, 2008 1.400 1.520 1.360 1.520 21,070 +0.23(+17.83%)
Dec 05, 2008 1.390 1.390 1.280 1.290 27,700 -0.06(-4.44%)
Dec 04, 2008 1.450 1.490 1.310 1.350 75,400 +0.05(+3.85%)
Dec 03, 2008 1.350 1.350 1.300 1.300 15,600 -0.03(-2.26%)
Dec 02, 2008 1.300 1.550 1.300 1.330 46,626 +0.05(+3.91%)
Dec 01, 2008 1.470 1.470 1.260 1.280 54,220 -0.17(-11.72%)
Nov 28, 2008 1.500 1.650 1.410 1.450 147,246 -0.03(-2.03%)
Nov 27, 2008 1.120 1.690 1.120 1.480 289,236 +0.36(+32.14%)
Nov 26, 2008 1.160 1.160 1.050 1.120 27,230 -0.03(-2.61%)
Nov 25, 2008 1.100 1.150 1.100 1.150 58,400 +0.04(+3.60%)
Nov 24, 2008 1.080 1.230 1.080 1.110 73,332 +0.06(+5.71%)
Nov 21, 2008 1.110 1.150 1.000 1.050 98,840 +0.01(+0.96%)
Nov 20, 2008 1.150 1.150 1.020 1.040 90,500 -0.11(-9.57%)
Nov 19, 2008 1.220 1.220 1.150 1.150 40,990 +0.00(+0.00%)
Nov 18, 2008 1.260 1.260 1.100 1.150 97,615 -0.05(-4.17%)
Nov 17, 2008 1.280 1.280 1.200 1.200 75,100 -0.10(-7.69%)
Nov 14, 2008 1.340 1.350 1.180 1.300 118,670 +0.08(+6.56%)
Nov 13, 2008 1.160 1.280 1.100 1.220 170,670 +0.02(+1.67%)
Nov 12, 2008 1.320 1.320 1.100 1.200 226,195 -0.16(-11.76%)
Nov 11, 2008 1.800 1.840 1.250 1.360 722,503 -0.40(-22.73%)
Nov 10, 2008 2.040 2.140 1.760 1.760 192,590 -0.13(-6.88%)
Nov 07, 2008 2.000 2.200 1.890 1.890 226,002 -0.04(-2.07%)
Nov 06, 2008 2.260 2.290 1.800 1.930 240,188 -0.32(-14.22%)
Nov 05, 2008 2.550 2.550 2.150 2.250 353,365 -0.19(-7.79%)
Nov 04, 2008 2.400 2.660 2.300 2.440 552,315 +0.30(+14.02%)
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.