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 (%)
Feb 28, 2020 0.1000 0.1000 0.0850 0.0950 1,677,062 -0.01(-13.64%)
Feb 27, 2020 0.1250 0.1250 0.1050 0.1100 850,581 -0.01(-12.00%)
Feb 26, 2020 0.1250 0.1300 0.1250 0.1250 227,900 -0.01(-3.85%)
Feb 25, 2020 0.1350 0.1400 0.1150 0.1300 850,044 -0.01(-7.14%)
Feb 24, 2020 0.1450 0.1450 0.1350 0.1400 777,700 +0.00(+0.00%)
Feb 21, 2020 0.1300 0.1400 0.1300 0.1400 1,210,926 +0.01(+7.69%)
Feb 20, 2020 0.1400 0.1400 0.1300 0.1300 946,550 -0.01(-7.14%)
Feb 19, 2020 0.1350 0.1400 0.1300 0.1400 1,600,929 +0.01(+7.69%)
Feb 18, 2020 0.1150 0.1350 0.1150 0.1300 2,390,780 +0.02(+18.18%)
Feb 14, 2020 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Feb 13, 2020 0.0900 0.0900 0.0850 0.0900 492,341 +0.00(+0.00%)
Feb 12, 2020 0.0900 0.0950 0.0900 0.0900 748,000 +0.00(+0.00%)
Feb 11, 2020 0.1000 0.1000 0.0900 0.0900 1,199,362 -0.01(-10.00%)
Feb 10, 2020 0.0950 0.1050 0.0950 0.1000 985,831 +0.01(+5.26%)
Feb 07, 2020 0.0750 0.0950 0.0750 0.0950 1,332,066 +0.02(+26.67%)
Feb 06, 2020 0.0800 0.0800 0.0750 0.0750 51,000 +0.00(+0.00%)
Feb 05, 2020 0.0850 0.0850 0.0750 0.0750 555,500 +0.00(+0.00%)
Feb 04, 2020 0.0750 0.0750 0.0750 0.0750 244,300 +0.00(+0.00%)
Feb 03, 2020 0.0800 0.0800 0.0750 0.0750 11,595 -0.01(-6.25%)
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%)
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.