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 (%)
Jul 29, 2022 0.4750 0 +0.01(+1.06%)
Jul 28, 2022 0.4850 0.4850 0.4600 0.4700 22,550 +0.03(+6.82%)
Jul 27, 2022 0.4500 0.4500 0.4400 0.4400 5,619 +0.00(+0.00%)
Jul 25, 2022 0.4400 270 -0.03(-6.38%)
Jul 22, 2022 0.4650 0.4700 0.4650 0.4700 16,500 -0.02(-4.08%)
Jul 21, 2022 0.4800 0.4900 0.4800 0.4900 3,500 +0.03(+7.69%)
Jul 20, 2022 0.4550 0.4550 0.4550 0.4550 1,500 +0.08(+19.74%)
Jul 19, 2022 0.3750 0.3800 0.3750 0.3800 56,700 -0.04(-9.52%)
Jul 18, 2022 0.4300 0.4300 0.4150 0.4200 4,500 +0.00(+0.00%)
Jul 15, 2022 0.4300 0.4300 0.4200 0.4200 1,700 -0.01(-2.33%)
Jul 14, 2022 0.4250 0.4300 0.4100 0.4300 26,400 +0.01(+1.18%)
Jul 13, 2022 0.4400 0.4400 0.4250 0.4250 4,844 +0.02(+6.25%)
Jul 12, 2022 0.4200 0.4200 0.4000 0.4000 39,413 -0.02(-5.88%)
Jul 11, 2022 0.4350 0.4400 0.4250 0.4250 27,964 -0.01(-1.16%)
Jul 08, 2022 0.4600 0.4650 0.4250 0.4300 23,350 +0.01(+1.18%)
Jul 07, 2022 0.4400 0.4500 0.4250 0.4250 44,126 +0.02(+6.25%)
Jul 06, 2022 0.4850 0.4950 0.4000 0.4000 65,939 -0.06(-13.04%)
Jul 05, 2022 0.5100 0.5100 0.4350 0.4600 67,217 -0.05(-9.80%)
Jul 04, 2022 0.5200 0.5200 0.5100 0.5100 16,531 -0.01(-1.92%)
Jun 30, 2022 0.5200 0 +0.01(+1.96%)
Jun 29, 2022 0.5400 0.5400 0.5100 0.5100 19,155 -0.02(-3.77%)
Jun 28, 2022 0.5400 0.5400 0.5300 0.5300 4,137 -0.01(-1.85%)
Jun 27, 2022 0.5400 0.5400 0.5400 0.5400 11,000 +0.01(+1.89%)
Jun 24, 2022 0.5500 0.5500 0.5200 0.5300 13,703 -0.02(-3.64%)
Jun 23, 2022 0.5800 0.5800 0.5500 0.5500 14,309 -0.03(-5.17%)
Jun 22, 2022 0.5700 0.5800 0.5700 0.5800 8,000 +0.00(+0.00%)
Jun 21, 2022 0.5800 0.5800 0.5800 0.5800 16,490 -0.01(-1.69%)
Jun 20, 2022 0.6100 0.6100 0.5900 0.5900 8,019 -0.02(-3.28%)
Jun 17, 2022 0.6200 0.6200 0.5900 0.6100 39,686 +0.00(+0.00%)
Jun 16, 2022 0.6200 0.6200 0.5900 0.6100 87,555 -0.05(-7.58%)
Jun 15, 2022 0.6600 0.6600 0.6600 0.6600 12,900 +0.07(+11.86%)
Jun 14, 2022 0.6000 0.6000 0.5900 0.5900 3,900 +0.00(+0.00%)
Jun 13, 2022 0.6000 0.6100 0.5700 0.5900 73,000 +0.01(+1.72%)
Jun 10, 2022 0.5500 0.5800 0.5500 0.5800 28,300 +0.00(+0.00%)
Jun 09, 2022 0.5800 0.5800 0.5800 0.5800 1,336 -0.01(-1.69%)
Jun 08, 2022 0.5900 0.5900 0.5900 0.5900 1,500 +0.02(+3.51%)
Jun 07, 2022 0.5800 0.5900 0.5700 0.5700 13,000 -0.02(-3.39%)
Jun 06, 2022 0.6000 0.6000 0.5900 0.5900 46,500 -0.01(-1.67%)
Jun 03, 2022 0.5900 0.6000 0.5900 0.6000 9,650 +0.02(+3.45%)
Jun 02, 2022 0.6000 0.6000 0.5800 0.5800 5,934 -0.02(-3.33%)
Jun 01, 2022 0.6300 0.6300 0.6000 0.6000 5,794 +0.00(+0.00%)
May 31, 2022 0.5600 0.6000 0.5500 0.6000 22,437 +0.02(+3.45%)
May 30, 2022 0.5800 0.5800 0.5800 0.5800 3,475 +0.01(+1.75%)
May 27, 2022 0.5800 0.5800 0.5700 0.5700 9,600 -0.01(-1.72%)
May 26, 2022 0.6000 0.6000 0.5800 0.5800 27,694 -0.02(-3.33%)
May 25, 2022 0.5900 0.6000 0.5900 0.6000 1,000 +0.00(+0.00%)
May 24, 2022 0.6200 0.6200 0.6000 0.6000 39,930 +0.03(+5.26%)
May 20, 2022 0.5700 0 +0.00(+0.00%)
May 19, 2022 0.5400 0.5800 0.5100 0.5700 62,222 -0.05(-8.06%)
May 17, 2022 0.6200 220 +0.01(+1.64%)
May 16, 2022 0.6000 0.6100 0.6000 0.6100 5,614 +0.01(+1.67%)
May 13, 2022 0.5500 0.6000 0.5100 0.6000 60,946 +0.05(+9.09%)
May 12, 2022 0.6200 0.6200 0.5500 0.5500 42,820 -0.06(-9.84%)
May 11, 2022 0.5500 0.6200 0.5500 0.6100 87,920 -0.04(-6.15%)
May 10, 2022 0.6500 0.6500 0.6500 0.6500 1,780 +0.00(+0.00%)
May 09, 2022 0.6500 0.6500 0.6500 0.6500 35,243 -0.03(-4.41%)
May 06, 2022 0.7300 0.7300 0.6700 0.6800 46,789 -0.04(-5.56%)
May 05, 2022 0.7300 0.7400 0.7200 0.7200 7,689 +0.00(+0.00%)
May 03, 2022 0.7200 0 -0.02(-2.70%)
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.