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 (%)
Jul 31, 2020 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jul 30, 2020 0.1400 0.1400 0.1250 0.1250 1,384,075 -0.02(-10.71%)
Jul 29, 2020 0.1500 0.1550 0.1350 0.1400 1,389,880 -0.01(-6.67%)
Jul 28, 2020 0.1500 0.1550 0.1500 0.1500 802,500 -0.01(-3.23%)
Jul 27, 2020 0.1600 0.1700 0.1500 0.1550 1,756,000 +0.01(+6.90%)
Jul 24, 2020 0.1500 0.1500 0.1450 0.1450 343,258 -0.01(-3.33%)
Jul 23, 2020 0.1550 0.1600 0.1500 0.1500 1,479,666 +0.00(+0.00%)
Jul 22, 2020 0.1600 0.1600 0.1500 0.1500 2,660,812 +0.00(+0.00%)
Jul 21, 2020 0.1550 0.1600 0.1500 0.1500 2,189,866 +0.01(+7.14%)
Jul 20, 2020 0.1450 0.1500 0.1350 0.1400 2,098,400 -0.00(-3.45%)
Jul 17, 2020 0.1600 0.1600 0.1350 0.1450 1,639,098 -0.01(-6.45%)
Jul 16, 2020 0.1650 0.1650 0.1550 0.1550 802,391 -0.01(-6.06%)
Jul 15, 2020 0.1700 0.1700 0.1650 0.1650 589,200 +0.00(+0.00%)
Jul 14, 2020 0.1700 0.1700 0.1600 0.1650 578,147 -0.01(-2.94%)
Jul 13, 2020 0.1700 0.1850 0.1700 0.1700 1,073,999 +0.01(+3.03%)
Jul 10, 2020 0.1750 0.1750 0.1650 0.1650 608,238 -0.01(-2.94%)
Jul 09, 2020 0.1850 0.1850 0.1600 0.1700 1,291,985 -0.01(-5.56%)
Jul 08, 2020 0.1800 0.1900 0.1800 0.1800 3,279,130 +0.01(+2.86%)
Jul 07, 2020 0.1550 0.1750 0.1550 0.1750 2,140,346 +0.02(+12.90%)
Jul 06, 2020 0.1500 0.1550 0.1450 0.1550 770,039 +0.01(+3.33%)
Jul 03, 2020 0.1550 0.1550 0.1500 0.1500 598,352 +0.00(+0.00%)
Jul 02, 2020 0.1350 0.1550 0.1350 0.1500 2,224,194 +0.01(+11.11%)
Jun 30, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 29, 2020 0.1400 0.1400 0.1300 0.1350 311,417 -0.01(-3.57%)
Jun 26, 2020 0.1400 0.1400 0.1400 0.1400 441,358 +0.01(+3.70%)
Jun 25, 2020 0.1350 0.1350 0.1350 0.1350 211,500 -0.01(-3.57%)
Jun 24, 2020 0.1400 0.1400 0.1300 0.1400 735,208 +0.00(+0.00%)
Jun 23, 2020 0.1400 0.1400 0.1350 0.1400 585,290 +0.01(+3.70%)
Jun 22, 2020 0.1250 0.1350 0.1250 0.1350 528,600 +0.01(+8.00%)
Jun 19, 2020 0.1250 0.1250 0.1200 0.1250 561,262 +0.00(+0.00%)
Jun 18, 2020 0.1300 0.1300 0.1250 0.1250 714,400 -0.01(-3.85%)
Jun 17, 2020 0.1350 0.1350 0.1300 0.1300 380,129 +0.00(+0.00%)
Jun 16, 2020 0.1350 0.1350 0.1300 0.1300 362,900 +0.00(+0.00%)
Jun 15, 2020 0.1350 0.1350 0.1250 0.1300 855,356 +0.00(+0.00%)
Jun 12, 2020 0.1400 0.1400 0.1300 0.1300 673,570 -0.01(-3.70%)
Jun 11, 2020 0.1400 0.1450 0.1350 0.1350 1,432,510 +0.00(+0.00%)
Jun 10, 2020 0.1450 0.1450 0.1350 0.1350 1,280,005 -0.01(-3.57%)
Jun 09, 2020 0.1200 0.1400 0.1200 0.1400 2,325,552 +0.02(+16.67%)
Jun 08, 2020 0.1250 0.1250 0.1150 0.1200 616,364 -0.01(-4.00%)
Jun 05, 2020 0.1300 0.1300 0.1250 0.1250 660,400 -0.01(-7.41%)
Jun 04, 2020 0.1250 0.1350 0.1250 0.1350 367,769 +0.01(+8.00%)
Jun 03, 2020 0.1250 0.1250 0.1200 0.1250 243,399 -0.01(-3.85%)
Jun 02, 2020 0.1400 0.1400 0.1300 0.1300 829,389 -0.01(-7.14%)
Jun 01, 2020 0.1350 0.1400 0.1300 0.1400 559,266 +0.01(+3.70%)
May 29, 2020 0.1350 0.1350 0.1300 0.1350 253,500 +0.00(+0.00%)
May 28, 2020 0.1300 0.1350 0.1250 0.1350 328,245 +0.01(+8.00%)
May 27, 2020 0.1200 0.1300 0.1200 0.1250 328,228 +0.00(+0.00%)
May 26, 2020 0.1300 0.1300 0.1250 0.1250 483,781 -0.01(-3.85%)
May 25, 2020 0.1350 0.1350 0.1300 0.1300 406,699 +0.00(+0.00%)
May 22, 2020 0.1350 0.1350 0.1300 0.1300 393,772 +0.00(+0.00%)
May 21, 2020 0.1350 0.1350 0.1300 0.1300 431,445 -0.01(-3.70%)
May 20, 2020 0.1450 0.1450 0.1350 0.1350 444,332 -0.01(-6.90%)
May 19, 2020 0.1450 0.1500 0.1400 0.1450 900,800 +0.00(+3.57%)
May 15, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 14, 2020 0.1300 0.1400 0.1300 0.1400 677,161 +0.01(+7.69%)
May 13, 2020 0.1350 0.1380 0.1300 0.1300 536,332 -0.01(-3.70%)
May 12, 2020 0.1350 0.1450 0.1350 0.1350 305,500 +0.00(+0.00%)
May 11, 2020 0.1500 0.1500 0.1350 0.1350 257,351 -0.01(-6.90%)
May 08, 2020 0.1500 0.1500 0.1400 0.1450 934,866 -0.01(-3.33%)
May 07, 2020 0.1350 0.1550 0.1350 0.1500 944,000 +0.01(+11.11%)
May 06, 2020 0.1400 0.1400 0.1300 0.1350 352,615 -0.01(-3.57%)
May 05, 2020 0.1350 0.1400 0.1350 0.1400 1,101,500 +0.00(+0.00%)
May 04, 2020 0.1400 0.1400 0.1400 0.1400 401,684 +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.