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 (%)
Nov 30, 2009 1.430 1.460 1.410 1.450 9,600 +0.04(+2.84%)
Nov 27, 2009 1.400 1.450 1.360 1.410 33,680 +0.01(+0.71%)
Nov 26, 2009 1.420 1.430 1.400 1.400 39,400 -0.03(-2.10%)
Nov 25, 2009 1.460 1.460 1.420 1.430 19,000 -0.03(-2.05%)
Nov 24, 2009 1.480 1.480 1.430 1.460 19,050 -0.03(-2.01%)
Nov 23, 2009 1.490 1.500 1.450 1.490 40,600 -0.05(-3.25%)
Nov 20, 2009 1.520 1.580 1.500 1.540 32,104 -0.04(-2.53%)
Nov 19, 2009 1.490 1.580 1.490 1.580 9,501 +0.07(+4.64%)
Nov 18, 2009 1.610 1.610 1.500 1.510 46,870 -0.04(-2.58%)
Nov 17, 2009 1.570 1.630 1.530 1.550 22,960 -0.06(-3.73%)
Nov 16, 2009 1.600 1.630 1.550 1.610 33,500 -0.02(-1.23%)
Nov 13, 2009 1.600 1.630 1.560 1.630 31,050 +0.03(+1.87%)
Nov 12, 2009 1.450 1.640 1.450 1.600 100,644 +0.15(+10.34%)
Nov 11, 2009 1.440 1.450 1.400 1.450 43,670 -0.02(-1.36%)
Nov 10, 2009 1.600 1.600 1.420 1.470 182,670 -0.11(-6.96%)
Nov 09, 2009 1.840 1.840 1.570 1.580 258,103 -0.16(-9.20%)
Nov 06, 2009 1.740 1.740 1.740 1.740 4,000 +0.01(+0.58%)
Nov 05, 2009 1.750 1.840 1.650 1.730 22,750 -0.01(-0.57%)
Nov 04, 2009 1.720 1.770 1.700 1.740 26,950 +0.02(+1.16%)
Nov 03, 2009 1.660 1.720 1.560 1.720 87,687 +0.05(+2.99%)
Nov 02, 2009 1.660 1.850 1.660 1.670 58,015 -0.05(-2.91%)
Oct 30, 2009 1.780 1.850 1.650 1.720 78,710 -0.09(-4.97%)
Oct 29, 2009 1.860 1.900 1.800 1.810 40,670 -0.04(-2.16%)
Oct 28, 2009 1.850 1.930 1.850 1.850 54,524 -0.06(-3.14%)
Oct 27, 2009 1.900 1.950 1.900 1.910 30,010 +0.01(+0.53%)
Oct 26, 2009 2.060 2.100 1.840 1.900 102,119 -0.20(-9.52%)
Oct 23, 2009 2.130 2.170 2.100 2.100 70,640 -0.03(-1.41%)
Oct 22, 2009 2.230 2.230 2.130 2.130 42,380 -0.02(-0.93%)
Oct 21, 2009 2.290 2.310 2.150 2.150 86,030 -0.10(-4.44%)
Oct 20, 2009 2.230 2.270 2.230 2.250 37,010 +0.07(+3.21%)
Oct 19, 2009 2.300 2.300 2.160 2.180 28,964 -0.09(-3.96%)
Oct 16, 2009 2.250 2.320 2.250 2.270 39,568 -0.03(-1.30%)
Oct 15, 2009 2.320 2.320 2.240 2.300 56,960 +0.05(+2.22%)
Oct 14, 2009 2.240 2.310 2.200 2.250 116,226 +0.04(+1.81%)
Oct 13, 2009 2.230 2.250 2.070 2.210 71,190 +0.06(+2.79%)
Oct 09, 2009 2.260 2.260 2.140 2.150 62,910 -0.10(-4.44%)
Oct 08, 2009 2.160 2.250 2.120 2.250 52,900 +0.05(+2.27%)
Oct 07, 2009 2.100 2.200 2.030 2.200 39,900 +0.03(+1.38%)
Oct 06, 2009 2.250 2.280 2.100 2.170 72,160 -0.07(-3.13%)
Oct 05, 2009 2.230 2.290 2.140 2.240 43,850 +0.01(+0.45%)
Oct 02, 2009 2.220 2.290 2.060 2.230 94,354 -0.02(-0.89%)
Oct 01, 2009 2.340 2.340 2.250 2.250 75,258 -0.04(-1.75%)
Sep 30, 2009 2.330 2.330 2.240 2.290 117,075 -0.01(-0.43%)
Sep 29, 2009 2.260 2.350 2.180 2.300 161,215 +0.09(+4.07%)
Sep 28, 2009 2.170 2.290 2.170 2.210 132,926 +0.07(+3.27%)
Sep 25, 2009 2.140 2.140 2.010 2.140 86,858 +0.06(+2.88%)
Sep 24, 2009 2.130 2.170 2.040 2.080 52,713 +0.03(+1.46%)
Sep 23, 2009 2.140 2.160 2.010 2.050 54,985 -0.09(-4.21%)
Sep 22, 2009 2.340 2.340 2.120 2.140 162,783 -0.13(-5.73%)
Sep 21, 2009 2.200 2.360 2.110 2.270 346,943 +0.20(+9.66%)
Sep 18, 2009 1.890 2.150 1.860 2.070 153,807 +0.24(+13.11%)
Sep 17, 2009 1.820 1.860 1.790 1.830 87,754 +0.05(+2.81%)
Sep 16, 2009 1.800 1.860 1.780 1.780 71,433 -0.02(-1.11%)
Sep 15, 2009 1.750 1.800 1.750 1.800 46,589 +0.03(+1.69%)
Sep 14, 2009 1.760 1.860 1.760 1.770 12,491 -0.03(-1.67%)
Sep 11, 2009 1.820 1.840 1.770 1.800 28,525 +0.05(+2.86%)
Sep 10, 2009 1.770 1.810 1.750 1.750 20,642 -0.01(-0.57%)
Sep 09, 2009 1.760 1.860 1.760 1.760 72,655 -0.04(-2.22%)
Sep 08, 2009 1.800 1.860 1.790 1.800 26,443 +0.05(+2.86%)
Sep 04, 2009 1.800 1.850 1.750 1.750 56,000 +0.00(+0.00%)
Sep 03, 2009 1.700 1.750 1.700 1.750 50,645 +0.07(+4.17%)
Sep 02, 2009 1.700 1.780 1.650 1.680 20,400 -0.02(-1.18%)
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.