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 (%)
May 30, 2014 0.2150 0.2150 0.2150 0.2150 6,664 -0.02(-6.52%)
May 29, 2014 0.2200 0.2400 0.2100 0.2300 34,700 +0.02(+9.52%)
May 28, 2014 0.2500 0.2500 0.1900 0.2100 273,028 -0.06(-22.22%)
May 27, 2014 0.2950 0.2950 0.2700 0.2700 12,276 -0.03(-10.00%)
May 26, 2014 0.2200 0.3000 0.2200 0.3000 112,993 +0.08(+36.36%)
May 23, 2014 0.2250 0.2250 0.2200 0.2200 16,122 +0.00(+0.00%)
May 22, 2014 0.2200 0.2200 0.2200 0.2200 7,500 +0.00(+0.00%)
May 21, 2014 0.2200 0.2200 0.2200 0.2200 20,484 +0.00(+0.00%)
May 15, 2014 0.2200 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
May 14, 2014 0.2250 0.2300 0.2250 0.2250 6,539 +0.01(+2.27%)
May 13, 2014 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
May 12, 2014 0.2250 0.2250 0.2200 0.2200 4,881 -0.01(-2.22%)
May 09, 2014 0.2400 0.2400 0.2250 0.2250 2,100 +0.01(+2.27%)
May 08, 2014 0.2200 0.2200 0.2200 0.2200 122,399 +0.00(+0.00%)
May 07, 2014 0.2250 0.2250 0.2200 0.2200 223,443 -0.01(-2.22%)
May 06, 2014 0.2250 0.2400 0.2250 0.2250 18,071 +0.00(+0.00%)
May 05, 2014 0.2350 0.2350 0.2250 0.2250 8,500 -0.01(-4.26%)
May 02, 2014 0.2350 0.2350 0.2350 0.2350 1,142 +0.00(+2.17%)
May 01, 2014 0.2250 0.2300 0.2200 0.2300 456,350 +0.01(+2.22%)
Apr 30, 2014 0.2200 0.2250 0.2200 0.2250 37,246 -0.01(-2.17%)
Apr 29, 2014 0.2250 0.2300 0.2200 0.2300 45,000 -0.00(-2.13%)
Apr 28, 2014 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Apr 25, 2014 0.2400 0.2400 0.2250 0.2350 21,500 +0.00(+2.17%)
Apr 24, 2014 0.2300 0.2300 0.2250 0.2300 2,521 -0.01(-4.17%)
Apr 23, 2014 0.2250 0.2400 0.2250 0.2400 34,100 +0.01(+6.67%)
Apr 22, 2014 0.2350 0.2400 0.2250 0.2250 19,400 -0.01(-4.26%)
Apr 21, 2014 0.2400 0.2400 0.2350 0.2350 20,027 -0.02(-6.00%)
Apr 17, 2014 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Apr 15, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 14, 2014 0.2300 0.2350 0.2300 0.2300 21,757 -0.01(-4.17%)
Apr 10, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Apr 09, 2014 0.2300 0.2350 0.2300 0.2350 2,466 -0.02(-6.00%)
Apr 08, 2014 0.2250 0.2500 0.2250 0.2500 22,000 +0.04(+19.05%)
Apr 07, 2014 0.2200 0.2200 0.2100 0.2100 35,000 -0.01(-4.55%)
Apr 04, 2014 0.2200 0.2200 0.2100 0.2200 15,212 -0.01(-6.38%)
Apr 03, 2014 0.2300 0.2350 0.1950 0.2350 51,351 +0.00(+2.17%)
Apr 02, 2014 0.2350 0.2400 0.2300 0.2300 52,937 -0.00(-2.13%)
Apr 01, 2014 0.2600 0.2600 0.2350 0.2350 42,067 -0.03(-9.62%)
Mar 31, 2014 0.2600 0.2700 0.2600 0.2600 5,765 +0.00(+0.00%)
Mar 28, 2014 0.2700 0.2750 0.2600 0.2600 19,543 -0.01(-3.70%)
Mar 27, 2014 0.2700 0.2700 0.2700 0.2700 7,859 +0.00(+0.00%)
Mar 26, 2014 0.2850 0.2850 0.2700 0.2700 12,518 -0.01(-5.26%)
Mar 25, 2014 0.3000 0.3000 0.2850 0.2850 37,748 -0.01(-3.39%)
Mar 24, 2014 0.2800 0.3100 0.2800 0.2950 52,497 +0.01(+1.72%)
Mar 21, 2014 0.2750 0.2900 0.2750 0.2900 38,382 +0.03(+13.73%)
Mar 20, 2014 0.2750 0.2750 0.2550 0.2550 4,273 -0.02(-7.27%)
Mar 19, 2014 0.2750 0.2750 0.2750 0.2750 6,754 +0.02(+7.84%)
Mar 18, 2014 0.2500 0.2550 0.2500 0.2550 12,249 +0.02(+6.25%)
Mar 17, 2014 0.2400 0.2700 0.2400 0.2400 42,917 +0.01(+4.35%)
Mar 14, 2014 0.2500 0.2500 0.2300 0.2300 19,626 +0.00(+0.00%)
Mar 13, 2014 0.2350 0.2350 0.2300 0.2300 12,224 +0.00(+0.00%)
Mar 12, 2014 0.2350 0.2350 0.2150 0.2300 16,653 -0.02(-8.00%)
Mar 11, 2014 0.2600 0.2700 0.2150 0.2500 75,834 -0.03(-12.28%)
Mar 10, 2014 0.3050 0.3050 0.2850 0.2850 46,144 -0.02(-5.00%)
Mar 07, 2014 0.3000 0.3050 0.3000 0.3000 30,308 -0.01(-1.64%)
Mar 05, 2014 0.3050 0.3050 0.3050 1 +0.00(+0.00%)
Mar 04, 2014 0.3200 0.3300 0.3050 0.3050 40,900 -0.03(-8.96%)
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.