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 (%)
Mar 31, 2009 2.320 2.330 2.120 2.120 276,650 -0.14(-6.19%)
Mar 30, 2009 2.520 2.540 2.250 2.260 284,030 -0.24(-9.60%)
Mar 26, 2009 2.340 2.500 2.290 2.500 540,980 +0.21(+9.17%)
Mar 25, 2009 2.160 2.310 2.150 2.290 471,473 +0.14(+6.51%)
Mar 24, 2009 2.310 2.150 2.130 2.150 494,650 -0.20(-8.51%)
Mar 23, 2009 1.770 2.350 1.750 2.350 552,220 +0.52(+28.42%)
Mar 20, 2009 1.770 1.850 1.750 1.830 112,135 -0.02(-1.08%)
Mar 19, 2009 1.710 1.850 1.700 1.850 66,100 +0.15(+8.82%)
Mar 18, 2009 1.850 1.870 1.660 1.700 116,980 -0.16(-8.60%)
Mar 17, 2009 1.850 1.880 1.730 1.860 93,765 +0.06(+3.33%)
Mar 16, 2009 1.800 1.950 1.800 1.800 130,331 +0.01(+0.56%)
Mar 13, 2009 1.750 1.800 1.710 1.790 112,900 +0.09(+5.29%)
Mar 12, 2009 1.740 1.800 1.670 1.700 121,280 +0.00(+0.00%)
Mar 11, 2009 1.880 1.980 1.600 1.700 240,200 -0.19(-10.05%)
Mar 10, 2009 1.890 1.930 1.780 1.890 122,000 +0.07(+3.85%)
Mar 09, 2009 1.790 1.950 1.700 1.820 164,190 -0.03(-1.62%)
Mar 06, 2009 1.940 1.980 1.810 1.850 225,795 -0.05(-2.63%)
Mar 05, 2009 2.100 2.100 1.760 1.900 461,168 -0.16(-7.77%)
Mar 04, 2009 2.330 2.500 2.060 2.060 327,336 -0.34(-14.17%)
Mar 02, 2009 2.650 2.930 2.400 2.400 1,807,840 +0.24(+11.11%)
Feb 27, 2009 1.410 2.400 1.410 2.160 2,726,359 +0.98(+83.05%)
Feb 26, 2009 1.000 1.230 1.000 1.180 211,252 +0.13(+12.38%)
Feb 25, 2009 0.9200 1.080 0.9200 1.050 113,199 +0.08(+8.25%)
Feb 24, 2009 0.9600 0.9800 0.9200 0.9700 88,690 -0.01(-1.02%)
Feb 23, 2009 1.070 1.070 0.9800 0.9800 56,350 -0.04(-3.92%)
Feb 20, 2009 1.000 1.090 1.000 1.020 42,700 +0.02(+2.00%)
Feb 19, 2009 1.040 1.040 0.9800 1.000 53,150 -0.02(-1.96%)
Feb 18, 2009 0.9600 1.070 0.9100 1.020 238,000 +0.06(+6.25%)
Feb 17, 2009 1.040 1.100 0.9200 0.9600 418,080 -0.09(-8.57%)
Feb 13, 2009 1.100 1.120 1.040 1.050 224,910 -0.03(-2.78%)
Feb 12, 2009 1.170 1.170 1.060 1.080 343,650 -0.09(-7.69%)
Feb 11, 2009 1.250 1.250 1.100 1.170 155,700 -0.08(-6.40%)
Feb 10, 2009 1.460 1.460 1.210 1.250 646,619 -0.19(-13.19%)
Feb 09, 2009 1.970 1.970 1.250 1.440 954,608 -0.55(-27.64%)
Feb 06, 2009 1.970 2.050 1.960 1.990 31,525 +0.03(+1.53%)
Feb 05, 2009 1.980 2.000 1.850 1.960 39,335 +0.06(+3.16%)
Feb 04, 2009 1.980 1.980 1.800 1.900 82,469 -0.08(-4.04%)
Feb 03, 2009 2.150 2.170 1.980 1.980 47,505 -0.10(-4.81%)
Feb 02, 2009 2.150 2.150 2.050 2.080 19,330 -0.10(-4.59%)
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%)
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.