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, 2017 0.1250 0.1300 0.1250 0.1250 85,985 +0.00(+0.00%)
May 30, 2017 0.1300 0.1300 0.1250 0.1250 44,500 -0.01(-3.85%)
May 29, 2017 0.1300 0.1300 0.1300 0.1300 101,367 +0.00(+0.00%)
May 26, 2017 0.1300 0.1300 0.1300 0.1300 118,073 +0.00(+0.00%)
May 25, 2017 0.1350 0.1350 0.1300 0.1300 73,500 +0.00(+0.00%)
May 24, 2017 0.1300 0.1350 0.1300 0.1300 57,874 -0.01(-3.70%)
May 23, 2017 0.1300 0.1350 0.1300 0.1350 331,611 +0.01(+3.85%)
May 19, 2017 0.1250 0.1300 0.1250 0.1300 83,650 +0.01(+4.00%)
May 18, 2017 0.1200 0.1300 0.1200 0.1250 6,812 +0.00(+0.00%)
May 17, 2017 0.1250 0.1300 0.1200 0.1250 82,597 +0.00(+0.00%)
May 16, 2017 0.1250 0.1300 0.1200 0.1250 84,763 -0.01(-3.85%)
May 15, 2017 0.1250 0.1300 0.1250 0.1300 136,984 +0.01(+4.00%)
May 12, 2017 0.1250 0.1250 0.1250 0.1250 82,830 +0.00(+0.00%)
May 11, 2017 0.1300 0.1350 0.1250 0.1250 373,852 -0.01(-3.85%)
May 10, 2017 0.1300 0.1350 0.1300 0.1300 150,431 -0.01(-3.70%)
May 09, 2017 0.1300 0.1350 0.1300 0.1350 43,148 +0.01(+3.85%)
May 08, 2017 0.1300 0.1350 0.1300 0.1300 104,398 +0.00(+0.00%)
May 05, 2017 0.1300 0.1300 0.1300 0.1300 37,300 +0.00(+0.00%)
May 04, 2017 0.1300 0.1350 0.1300 0.1300 258,832 -0.01(-3.70%)
May 03, 2017 0.1300 0.1350 0.1300 0.1350 61,980 +0.01(+3.85%)
May 02, 2017 0.1300 0.1350 0.1300 0.1300 128,582 +0.01(+4.00%)
May 01, 2017 0.1250 0.1300 0.1250 0.1250 90,690 -0.01(-3.85%)
Apr 28, 2017 0.1300 0.1300 0.1250 0.1300 61,200 +0.01(+4.00%)
Apr 27, 2017 0.1250 0.1300 0.1250 0.1250 41,550 +0.00(+0.00%)
Apr 26, 2017 0.1300 0.1300 0.1250 0.1250 192,417 +0.00(+0.00%)
Apr 25, 2017 0.1300 0.1350 0.1250 0.1250 207,622 -0.01(-3.85%)
Apr 24, 2017 0.1300 0.1350 0.1300 0.1300 30,844 +0.00(+0.00%)
Apr 21, 2017 0.1350 0.1400 0.1300 0.1300 78,711 -0.01(-3.70%)
Apr 20, 2017 0.1350 0.1400 0.1350 0.1350 60,900 +0.01(+3.85%)
Apr 19, 2017 0.1300 0.1350 0.1300 0.1300 38,750 -0.01(-3.70%)
Apr 18, 2017 0.1300 0.1350 0.1300 0.1350 31,073 +0.01(+3.85%)
Apr 17, 2017 0.1350 0.1350 0.1300 0.1300 95,985 +0.00(+0.00%)
Apr 13, 2017 0.1400 0.1400 0.1300 0.1300 21,020 -0.01(-3.70%)
Apr 12, 2017 0.1450 0.1450 0.1350 0.1350 21,442 +0.00(+0.00%)
Apr 11, 2017 0.1350 0.1400 0.1350 0.1350 24,100 -0.01(-3.57%)
Apr 10, 2017 0.1450 0.1450 0.1400 0.1400 24,000 +0.00(+0.00%)
Apr 07, 2017 0.1350 0.1500 0.1350 0.1400 82,839 +0.01(+3.70%)
Apr 06, 2017 0.1450 0.1450 0.1350 0.1350 528,300 -0.01(-6.90%)
Apr 05, 2017 0.1350 0.1450 0.1350 0.1450 153,350 +0.01(+7.41%)
Apr 04, 2017 0.1350 0.1400 0.1350 0.1350 53,500 -0.01(-3.57%)
Apr 03, 2017 0.1500 0.1500 0.1300 0.1400 405,560 -0.01(-6.67%)
Mar 31, 2017 0.1500 0.1500 0.1450 0.1500 43,400 +0.00(+0.00%)
Mar 30, 2017 0.1500 0.1550 0.1500 0.1500 26,028 +0.00(+0.00%)
Mar 29, 2017 0.1450 0.1550 0.1450 0.1500 50,170 +0.01(+3.45%)
Mar 28, 2017 0.1500 0.1500 0.1450 0.1450 31,360 -0.02(-9.38%)
Mar 27, 2017 0.1550 0.1600 0.1450 0.1600 95,667 +0.02(+10.34%)
Mar 24, 2017 0.1550 0.1550 0.1450 0.1450 80,162 -0.01(-6.45%)
Mar 23, 2017 0.1550 0.1550 0.1500 0.1550 86,450 +0.01(+3.33%)
Mar 22, 2017 0.1500 0.1600 0.1450 0.1500 242,449 +0.00(+0.00%)
Mar 21, 2017 0.1400 0.1500 0.1400 0.1500 93,050 +0.01(+3.45%)
Mar 20, 2017 0.1450 0.1450 0.1450 0.1450 54,651 +0.00(+0.00%)
Mar 17, 2017 0.1450 0.1500 0.1450 0.1450 79,500 +0.00(+0.00%)
Mar 16, 2017 0.1450 0.1450 0.1400 0.1450 240,392 +0.01(+7.41%)
Mar 15, 2017 0.1400 0.1400 0.1300 0.1350 113,665 -0.01(-3.57%)
Mar 14, 2017 0.1350 0.1400 0.1300 0.1400 406,078 -0.00(-3.45%)
Mar 13, 2017 0.1500 0.1500 0.1400 0.1450 42,800 +0.00(+3.57%)
Mar 10, 2017 0.1500 0.1500 0.1350 0.1400 147,600 -0.00(-3.45%)
Mar 09, 2017 0.1450 0.1550 0.1350 0.1450 292,525 +0.00(+0.00%)
Mar 08, 2017 0.1500 0.1500 0.1450 0.1450 41,700 -0.01(-3.33%)
Mar 07, 2017 0.1500 0.1550 0.1450 0.1500 305,650 -0.01(-3.23%)
Mar 06, 2017 0.1600 0.1600 0.1500 0.1550 365,690 +0.00(+0.00%)
Mar 03, 2017 0.1550 0.1600 0.1550 0.1550 158,277 -0.01(-3.13%)
Mar 02, 2017 0.1650 0.1650 0.1550 0.1600 132,777 -0.01(-3.03%)
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.