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 UNCHANGED
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 (%)
Jul 30, 2010 0.8000 0.8000 0.7900 0.7900 10,900 +0.00(+0.00%)
Jul 29, 2010 0.8400 0.9200 0.7900 0.7900 32,200 +0.02(+2.60%)
Jul 28, 2010 0.7400 0.7700 0.7400 0.7700 22,600 +0.00(+0.00%)
Jul 27, 2010 0.8000 0.8400 0.7600 0.7700 20,610 -0.03(-3.75%)
Jul 26, 2010 0.8000 0.8100 0.7900 0.8000 132,400 +0.00(+0.00%)
Jul 23, 2010 0.8200 0.8200 0.8000 0.8000 2,700 +0.00(+0.00%)
Jul 22, 2010 0.8100 0.8100 0.8000 0.8000 41,300 +0.00(+0.00%)
Jul 21, 2010 0.8100 0.8100 0.8000 0.8000 8,500 -0.05(-5.88%)
Jul 20, 2010 0.8000 0.8500 0.8000 0.8500 4,500 +0.03(+3.66%)
Jul 19, 2010 0.8200 0.8200 0.8100 0.8200 13,879 -0.02(-2.38%)
Jul 16, 2010 0.8300 0.8400 0.8300 0.8400 3,255 +0.03(+3.70%)
Jul 15, 2010 0.8400 0.8800 0.7900 0.8100 44,500 -0.03(-3.57%)
Jul 14, 2010 0.8400 0.8400 0.8400 0.8400 11,000 +0.00(+0.00%)
Jul 13, 2010 0.8400 0.8400 0.8400 0.8400 6,200 +0.00(+0.00%)
Jul 12, 2010 0.8500 0.8500 0.8300 0.8400 18,000 -0.04(-4.55%)
Jul 09, 2010 0.7600 0.8800 0.7600 0.8800 35,000 +0.13(+17.33%)
Jul 08, 2010 0.7900 0.7900 0.7500 0.7500 5,500 -0.03(-3.85%)
Jul 07, 2010 0.7300 0.8000 0.7200 0.7800 26,765 +0.04(+5.41%)
Jul 06, 2010 0.7200 0.7400 0.7200 0.7400 7,800 -0.06(-7.50%)
Jul 02, 2010 0.8000 0.8000 0.8000 0.8000 500 -0.04(-4.76%)
Jun 30, 2010 0.8000 0.8400 0.8000 0.8400 21,075 +0.04(+5.00%)
Jun 29, 2010 0.9200 0.9600 0.8000 0.8000 76,245 -0.12(-13.04%)
Jun 25, 2010 0.9300 0.9300 0.9000 0.9200 31,244 -0.03(-3.16%)
Jun 24, 2010 0.9300 0.9500 0.9100 0.9500 14,500 +0.02(+2.15%)
Jun 23, 2010 0.9600 0.9900 0.9300 0.9300 18,000 -0.03(-3.12%)
Jun 22, 2010 0.9900 1.000 0.9600 0.9600 18,500 -0.03(-3.03%)
Jun 21, 2010 0.9600 1.060 0.9600 0.9900 17,300 +0.04(+4.21%)
Jun 18, 2010 1.000 1.000 0.9500 0.9500 30,850 -0.05(-5.00%)
Jun 17, 2010 1.010 1.050 1.000 1.000 10,640 +0.01(+1.01%)
Jun 16, 2010 0.9900 1.010 0.9600 0.9900 21,550 +0.01(+1.02%)
Jun 15, 2010 1.000 1.060 0.9700 0.9800 16,956 +0.00(+0.00%)
Jun 14, 2010 0.9800 0.9900 0.9600 0.9800 15,400 -0.01(-1.01%)
Jun 11, 2010 1.030 1.070 0.9800 0.9900 18,200 +0.04(+4.21%)
Jun 10, 2010 0.9500 0.9500 0.9500 0.9500 18,971 -0.02(-2.06%)
Jun 09, 2010 1.000 1.000 0.9500 0.9700 37,734 -0.01(-1.02%)
Jun 08, 2010 1.020 1.020 0.9800 0.9800 29,935 -0.03(-2.97%)
Jun 07, 2010 1.000 1.070 1.000 1.010 15,050 -0.02(-1.94%)
Jun 04, 2010 1.030 1.050 1.010 1.030 30,600 -0.01(-0.96%)
Jun 03, 2010 1.070 1.070 1.030 1.040 13,950 -0.04(-3.70%)
Jun 02, 2010 1.070 1.090 1.030 1.080 28,200 -0.01(-0.92%)
Jun 01, 2010 1.090 1.100 1.090 1.090 3,275 -0.01(-0.91%)
May 31, 2010 1.160 1.160 1.100 1.100 14,400 -0.05(-4.35%)
May 28, 2010 1.130 1.150 1.130 1.150 4,542 +0.02(+1.77%)
May 27, 2010 1.120 1.170 1.120 1.130 6,150 +0.03(+2.73%)
May 26, 2010 1.150 1.190 1.100 1.100 42,400 -0.02(-1.79%)
May 25, 2010 1.170 1.170 1.120 1.120 6,200 -0.13(-10.40%)
May 21, 2010 1.130 1.250 1.130 1.250 11,800 +0.10(+8.70%)
May 20, 2010 1.200 1.250 1.150 1.150 9,200 -0.05(-4.17%)
May 19, 2010 1.250 1.250 1.170 1.200 34,563 -0.05(-4.00%)
May 18, 2010 1.270 1.270 1.250 1.250 7,000 -0.01(-0.79%)
May 17, 2010 1.290 1.290 1.260 1.260 39,240 +0.01(+0.80%)
May 14, 2010 1.240 1.300 1.240 1.250 6,206 -0.05(-3.85%)
May 13, 2010 1.300 1.300 1.300 1.300 2,000 +0.02(+1.56%)
May 12, 2010 1.270 1.280 1.240 1.280 34,140 +0.01(+0.79%)
May 11, 2010 1.280 1.280 1.270 1.270 7,300 -0.01(-0.78%)
May 10, 2010 1.260 1.280 1.270 1.280 9,850 +0.06(+4.92%)
May 07, 2010 1.220 1.300 1.220 1.220 16,340 +0.02(+1.67%)
May 06, 2010 1.310 1.310 1.200 1.200 109,200 -0.16(-11.76%)
May 05, 2010 1.350 1.360 1.350 1.360 38,208 -0.01(-0.73%)
May 04, 2010 1.380 1.390 1.350 1.370 44,350 -0.02(-1.44%)
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.