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

Goldsource Mines Inc (TSV: GXS )

0.7200 -0.0100 (-1.37%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 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 31, 2020 0.0800 0.0800 0.0800 0.0800 65,071 +0.01(+6.67%)
Jan 30, 2020 0.0750 0.0800 0.0750 0.0750 154,350 -0.01(-6.25%)
Jan 29, 2020 0.0750 0.0800 0.0750 0.0800 141,321 +0.01(+6.67%)
Jan 28, 2020 0.0750 0.0750 0.0750 0.0750 105,000 +0.00(+0.00%)
Jan 27, 2020 0.0800 0.0800 0.0750 0.0750 119,800 +0.00(+0.00%)
Jan 24, 2020 0.0750 0.0750 0.0750 0.0750 446,666 +0.00(+0.00%)
Jan 23, 2020 0.0750 0.0750 0.0750 0.0750 1,500 -0.01(-6.25%)
Jan 22, 2020 0.0800 0.0800 0.0800 458 +0.00(+0.00%)
Jan 21, 2020 0.0850 0.0850 0.0800 0.0800 219,000 +0.00(+0.00%)
Jan 20, 2020 0.0800 0.0800 0.0800 0.0800 62,000 +0.00(+0.00%)
Jan 17, 2020 0.0800 0.0800 0.0750 0.0800 128,300 +0.00(+0.00%)
Jan 16, 2020 0.0800 0.0800 0.0800 0.0800 303,900 +0.00(+0.00%)
Jan 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 13, 2020 0.0850 0.0850 0.0750 0.0800 94,500 +0.00(+0.00%)
Jan 10, 2020 0.0800 0.0850 0.0800 0.0800 113,000 +0.01(+6.67%)
Jan 09, 2020 0.0800 0.0800 0.0750 0.0750 268,500 -0.01(-6.25%)
Jan 08, 2020 0.0800 0.0800 0.0800 0.0800 216,900 -0.01(-5.88%)
Jan 07, 2020 0.0900 0.0900 0.0800 0.0850 476,200 -0.00(-5.56%)
Jan 06, 2020 0.0900 0.0900 0.0850 0.0900 213,167 +0.00(+0.00%)
Jan 03, 2020 0.1000 0.1000 0.0900 0.0900 235,100 +0.00(+0.00%)
Jan 02, 2020 0.0900 0.0950 0.0850 0.0900 185,200 +0.00(+5.88%)
Dec 31, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 30, 2019 0.0950 0.0950 0.0850 0.0950 469,500 +0.00(+0.00%)
Dec 27, 2019 0.0650 0.1000 0.0650 0.0950 2,813,291 +0.04(+58.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0650 0.0650 0.0600 0.0600 594,500 -0.01(-7.69%)
Dec 20, 2019 0.0650 0.0650 0.0650 0.0650 106,000 +0.00(+0.00%)
Dec 19, 2019 0.0650 0.0650 0.0650 0.0650 56,000 +0.00(+0.00%)
Dec 18, 2019 0.0650 0.0650 0.0650 0.0650 74,000 +0.00(+0.00%)
Dec 17, 2019 0.0650 0.0650 0.0650 0.0650 571,814 +0.00(+0.00%)
Dec 16, 2019 0.0650 0.0650 0.0650 0.0650 153,627 -0.01(-7.14%)
Dec 13, 2019 0.0700 0.0700 0.0700 0.0700 26,052 +0.00(+0.00%)
Dec 12, 2019 0.0700 0.0700 0.0700 0.0700 659,000 +0.00(+0.00%)
Dec 11, 2019 0.0750 0.0750 0.0700 0.0700 117,000 -0.00(-6.67%)
Dec 10, 2019 0.0750 0.0750 0.0750 0.0750 20,965 +0.00(+7.14%)
Dec 09, 2019 0.0750 0.0750 0.0700 0.0700 84,200 -0.00(-6.67%)
Dec 06, 2019 0.0750 0.0750 0.0750 0.0750 77,400 +0.00(+0.00%)
Dec 05, 2019 0.0750 0.0750 0.0700 0.0750 311,083 +0.00(+0.00%)
Dec 04, 2019 0.0750 0.0750 0.0700 0.0750 135,366 +0.00(+0.00%)
Dec 03, 2019 0.0750 0.0750 0.0750 0.0750 231,250 +0.00(+0.00%)
Dec 02, 2019 0.0750 0.0750 0.0750 0.0750 60,300 +0.00(+0.00%)
Nov 29, 2019 0.0750 0.0750 0.0750 0.0750 181,000 +0.00(+7.14%)
Nov 28, 2019 0.0700 0.0750 0.0700 0.0700 26,000 -0.00(-6.67%)
Nov 27, 2019 0.0750 0.0750 0.0750 0.0750 45,000 +0.00(+0.00%)
Nov 26, 2019 0.0750 0.0750 0.0750 0.0750 609,500 -0.01(-6.25%)
Nov 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2019 0.0800 0.0800 0.0800 0.0800 132,000 +0.00(+0.00%)
Nov 20, 2019 0.0800 0.0800 0.0750 0.0800 141,200 +0.00(+0.00%)
Nov 19, 2019 0.0800 0.0800 0.0750 0.0800 250,750 +0.00(+0.00%)
Nov 18, 2019 0.0800 0.0800 0.0750 0.0800 347,000 +0.00(+0.00%)
Nov 15, 2019 0.0800 0.0800 0.0750 0.0800 365,203 +0.01(+6.67%)
Nov 14, 2019 0.0750 0.0800 0.0750 0.0750 461,500 +0.00(+0.00%)
Nov 13, 2019 0.0800 0.0850 0.0750 0.0750 1,472,120 +0.00(+0.00%)
Nov 12, 2019 0.0750 0.0750 0.0750 0.0750 130,575 +0.00(+0.00%)
Nov 11, 2019 0.0750 0.0750 0.0750 0.0750 119,210 +0.00(+0.00%)
Nov 08, 2019 0.0750 0.0750 0.0750 0.0750 18,400 -0.01(-6.25%)
Nov 07, 2019 0.0800 0.0800 0.0750 0.0800 30,000 +0.00(+0.00%)
Nov 06, 2019 0.0800 0.0800 0.0750 0.0800 169,815 +0.01(+6.67%)
Nov 05, 2019 0.0800 0.0800 0.0750 0.0750 33,911 -0.01(-6.25%)
Nov 04, 2019 0.0800 0.0800 0.0750 0.0800 54,000 +0.00(+0.00%)
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.