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 (%)
Dec 31, 2009 1.860 1.860 1.860 0 +0.05(+2.76%)
Dec 30, 2009 1.700 1.810 1.680 1.810 28,335 +0.06(+3.43%)
Dec 29, 2009 1.820 1.820 1.700 1.750 43,509 -0.11(-5.91%)
Dec 24, 2009 1.810 1.860 1.810 1.860 6,050 +0.04(+2.20%)
Dec 23, 2009 1.880 1.940 1.780 1.820 70,455 -0.06(-3.19%)
Dec 22, 2009 1.910 2.080 1.860 1.880 121,670 -0.01(-0.53%)
Dec 21, 2009 1.620 1.940 1.620 1.890 246,206 +0.30(+18.87%)
Dec 18, 2009 1.500 1.600 1.500 1.590 29,433 -0.01(-0.63%)
Dec 17, 2009 1.590 1.600 1.500 1.600 10,500 +0.00(+0.00%)
Dec 16, 2009 1.600 1.600 1.540 1.600 19,800 +0.04(+2.56%)
Dec 15, 2009 1.550 1.620 1.550 1.560 15,425 +0.02(+1.30%)
Dec 14, 2009 1.610 1.620 1.500 1.540 21,465 -0.07(-4.35%)
Dec 11, 2009 1.620 1.670 1.600 1.610 32,650 +0.01(+0.63%)
Dec 10, 2009 1.570 1.600 1.540 1.600 47,360 +0.10(+6.67%)
Dec 09, 2009 1.500 1.610 1.490 1.500 54,815 +0.09(+6.38%)
Dec 08, 2009 1.500 1.500 1.410 1.410 36,271 -0.08(-5.37%)
Dec 07, 2009 1.500 1.500 1.490 1.490 9,030 -0.07(-4.49%)
Dec 04, 2009 1.580 1.580 1.500 1.560 18,000 -0.02(-1.27%)
Dec 03, 2009 1.550 1.590 1.550 1.580 45,200 +0.06(+3.95%)
Dec 02, 2009 1.560 1.580 1.460 1.520 26,930 -0.04(-2.56%)
Dec 01, 2009 1.500 1.620 1.500 1.560 125,001 +0.11(+7.59%)
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%)
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.