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 (%)
May 31, 2012 0.1750 0.1750 0.1750 0.1750 6,000 -0.01(-2.78%)
May 30, 2012 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
May 29, 2012 0.1750 0.1750 0.1750 0.1750 10,100 +0.00(+0.00%)
May 28, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 25, 2012 0.1800 0.1800 0.1700 0.1750 17,850 +0.01(+9.37%)
May 24, 2012 0.1500 0.1600 0.1500 0.1600 17,210 -0.01(-8.57%)
May 23, 2012 0.1750 0.1750 0.1750 0.1750 5,800 +0.00(+0.00%)
May 22, 2012 0.1750 0.1750 0.1750 0.1750 14,700 -0.01(-5.41%)
May 18, 2012 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
May 17, 2012 0.1700 0.1900 0.1500 0.1900 49,200 +0.02(+11.76%)
May 16, 2012 0.2200 0.2300 0.1700 0.1700 81,000 -0.05(-22.73%)
May 15, 2012 0.1700 0.2200 0.1700 0.2200 23,500 +0.04(+22.22%)
May 14, 2012 0.1650 0.1800 0.1650 0.1800 20,000 -0.01(-2.70%)
May 11, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 10, 2012 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
May 09, 2012 0.1600 0.1900 0.1600 0.1900 38,300 +0.03(+18.75%)
May 08, 2012 0.1600 0.1650 0.1600 0.1600 10,000 -0.04(-21.95%)
May 07, 2012 0.1850 0.2050 0.1700 0.2050 6,700 +0.02(+13.89%)
May 04, 2012 0.1750 0.1800 0.1750 0.1800 6,550 +0.01(+9.09%)
May 03, 2012 0.1650 0.1650 0.1650 0.1650 225 -0.01(-5.71%)
May 02, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 01, 2012 0.1800 0.1800 0.1750 0.1750 6,500 +0.00(+2.94%)
Apr 30, 2012 0.1700 0.1700 0.1700 0.1700 2,100 +0.01(+6.25%)
Apr 27, 2012 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-3.03%)
Apr 26, 2012 0.1700 0.1700 0.1650 0.1650 11,500 -0.01(-8.33%)
Apr 25, 2012 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Apr 24, 2012 0.1800 0.1800 0.1800 0.1800 4,500 +0.01(+2.86%)
Apr 23, 2012 0.1750 0.1750 0.1750 0.1750 5,000 -0.04(-16.67%)
Apr 20, 2012 0.1650 0.2100 0.1650 0.2100 26,500 +0.04(+23.53%)
Apr 19, 2012 0.2000 0.2000 0.1700 0.1700 1,600 -0.00(-2.86%)
Apr 18, 2012 0.1750 0.1750 0.1750 0.1750 28,000 -0.01(-2.78%)
Apr 17, 2012 0.1800 0.1800 0.1800 0.1800 21,100 +0.01(+5.88%)
Apr 16, 2012 0.1850 0.1850 0.1700 0.1700 31,700 -0.00(-2.86%)
Apr 13, 2012 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Apr 12, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 11, 2012 0.1700 0.1700 0.1700 0.1700 100 -0.02(-10.53%)
Apr 10, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 09, 2012 0.1900 0.1900 0.1900 0.1900 10,325 +0.01(+5.56%)
Apr 05, 2012 0.1800 0.1800 0.1700 0.1800 44,500 +0.00(+0.00%)
Apr 04, 2012 0.2000 0.2000 0.1800 0.1800 95,775 -0.02(-10.00%)
Apr 03, 2012 0.2100 0.2100 0.2000 0.2000 6,000 -0.04(-16.67%)
Apr 02, 2012 0.2400 0.2400 0.2400 0.2400 10,000 +0.02(+11.63%)
Mar 30, 2012 0.2150 0.2200 0.2150 0.2150 33,500 +0.00(+0.00%)
Mar 29, 2012 0.2400 0.2400 0.2150 0.2150 13,200 -0.02(-6.52%)
Mar 28, 2012 0.2500 0.2500 0.2300 0.2300 72,000 -0.01(-6.12%)
Mar 27, 2012 0.2300 0.2450 0.2300 0.2450 55,000 +0.01(+4.26%)
Mar 26, 2012 0.2000 0.2500 0.2000 0.2350 397,500 +0.04(+23.68%)
Mar 23, 2012 0.1850 0.1900 0.1850 0.1900 26,200 +0.01(+5.56%)
Mar 22, 2012 0.1900 0.1900 0.1800 0.1800 123,250 -0.01(-2.70%)
Mar 21, 2012 0.2000 0.2000 0.1850 0.1850 80,500 +0.00(+0.00%)
Mar 20, 2012 0.2000 0.2000 0.1800 0.1850 70,450 -0.02(-7.50%)
Mar 19, 2012 0.2250 0.2300 0.2000 0.2000 160,500 +0.00(+0.00%)
Mar 16, 2012 0.1900 0.2300 0.1500 0.2000 215,750 +0.01(+5.26%)
Mar 02, 2012 0.1900 0.1900 0.1900 0 +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.