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 (%)
Aug 29, 2008 4.300 4.700 4.270 4.430 33,400 +0.02(+0.45%)
Aug 28, 2008 4.490 4.600 4.300 4.410 20,880 -0.06(-1.34%)
Aug 27, 2008 4.850 4.850 4.390 4.470 50,755 -0.03(-0.67%)
Aug 26, 2008 4.990 4.990 4.450 4.500 16,400 -0.30(-6.25%)
Aug 25, 2008 5.000 5.000 4.410 4.800 55,070 -0.15(-3.03%)
Aug 22, 2008 4.600 5.000 4.520 4.950 117,025 +0.32(+6.91%)
Aug 21, 2008 4.300 4.950 4.210 4.630 90,405 +0.48(+11.57%)
Aug 20, 2008 4.320 4.510 3.910 4.150 117,745 -0.35(-7.78%)
Aug 19, 2008 5.020 5.300 4.270 4.500 330,775 -1.38(-23.47%)
Aug 18, 2008 6.110 6.410 5.850 5.880 46,365 -0.57(-8.84%)
Aug 15, 2008 6.550 6.550 5.950 6.450 152,070 +0.21(+3.37%)
Aug 14, 2008 5.970 6.400 5.850 6.240 76,095 +0.24(+4.00%)
Aug 13, 2008 6.540 7.190 6.000 6.000 74,765 -0.54(-8.26%)
Aug 12, 2008 5.850 6.590 5.790 6.540 126,701 +0.50(+8.28%)
Aug 11, 2008 7.550 7.550 5.660 6.040 180,163 -1.51(-20.00%)
Aug 08, 2008 7.900 8.000 7.500 7.550 69,704 -0.62(-7.59%)
Aug 07, 2008 8.000 8.490 7.790 8.170 57,639 -0.23(-2.74%)
Aug 06, 2008 8.520 8.520 7.500 8.400 126,167 +0.40(+5.00%)
Aug 05, 2008 10.60 10.89 7.990 8.000 349,610 -0.66(-7.62%)
Aug 04, 2008 8.700 9.990 8.400 8.660 137,950 +0.00(+0.00%)
Aug 01, 2008 8.700 9.990 8.400 8.660 137,950 +0.20(+2.36%)
Jul 31, 2008 9.300 9.300 8.420 8.460 58,081 -0.79(-8.54%)
Jul 30, 2008 8.440 9.660 8.020 9.250 154,729 +0.50(+5.71%)
Jul 29, 2008 10.49 10.49 8.000 8.750 144,174 -1.20(-12.06%)
Jul 28, 2008 12.16 14.65 9.350 9.950 636,434 +1.06(+11.92%)
Jul 25, 2008 4.170 9.240 4.170 8.890 521,379 +4.74(+114.22%)
Jul 24, 2008 4.630 4.870 3.770 4.150 197,515 -0.46(-9.98%)
Jul 23, 2008 5.580 5.580 4.370 4.610 311,436 -0.99(-17.68%)
Jul 22, 2008 5.900 5.900 5.330 5.600 282,033 -0.40(-6.67%)
Jul 21, 2008 5.270 7.270 5.070 6.000 1,861,759 -6.75(-52.94%)
Jul 18, 2008 14.51 15.15 12.70 12.75 174,506 -1.70(-11.76%)
Jul 17, 2008 15.50 15.50 14.30 14.45 70,215 -0.45(-3.02%)
Jul 16, 2008 15.20 15.21 14.30 14.90 54,576 +0.20(+1.36%)
Jul 15, 2008 16.45 16.50 14.45 14.70 126,164 -1.43(-8.87%)
Jul 14, 2008 14.40 16.28 14.40 16.13 131,130 +1.63(+11.24%)
Jul 11, 2008 14.90 14.90 14.29 14.50 66,791 -0.40(-2.68%)
Jul 10, 2008 15.00 15.70 14.65 14.90 72,003 +0.39(+2.69%)
Jul 09, 2008 14.75 15.49 14.40 14.51 129,980 +0.13(+0.90%)
Jul 08, 2008 14.91 15.19 14.06 14.38 83,250 -0.57(-3.81%)
Jul 07, 2008 16.00 16.88 14.50 14.95 109,134 -0.74(-4.72%)
Jul 04, 2008 14.76 15.85 14.22 15.69 76,387 +0.94(+6.37%)
Jul 03, 2008 16.57 16.57 14.51 14.75 216,173 -1.75(-10.61%)
Jul 02, 2008 18.39 18.75 16.41 16.50 217,298 -1.50(-8.33%)
Jul 01, 2008 18.24 18.49 17.60 18.00 153,529 +0.00(+0.00%)
Jun 30, 2008 18.24 18.49 17.60 18.00 153,529 +0.05(+0.28%)
Jun 27, 2008 18.24 18.24 17.25 17.95 99,486 -0.61(-3.29%)
Jun 26, 2008 18.75 18.93 17.52 18.56 144,770 +0.16(+0.87%)
Jun 25, 2008 19.05 19.60 17.90 18.40 237,198 -0.69(-3.61%)
Jun 24, 2008 18.39 19.50 17.10 19.09 196,889 +1.18(+6.59%)
Jun 23, 2008 16.00 18.43 15.95 17.91 247,961 +2.62(+17.14%)
Jun 20, 2008 14.00 17.40 14.00 15.29 406,813 +1.49(+10.80%)
Jun 19, 2008 15.50 16.75 13.60 13.80 404,252 -2.00(-12.66%)
Jun 18, 2008 13.89 19.15 13.89 15.80 798,656 +2.93(+22.77%)
Jun 17, 2008 11.01 13.66 11.01 12.87 266,641 +1.87(+17.00%)
Jun 16, 2008 11.18 11.20 10.30 11.00 104,989 -0.29(-2.57%)
Jun 13, 2008 9.050 11.32 9.050 11.29 209,638 +2.24(+24.75%)
Jun 12, 2008 9.340 9.340 8.920 9.050 86,600 -0.44(-4.64%)
Jun 11, 2008 9.260 9.500 9.050 9.490 67,995 +0.18(+1.93%)
Jun 10, 2008 9.200 9.520 9.120 9.310 56,135 +0.11(+1.20%)
Jun 09, 2008 8.850 9.600 8.670 9.200 175,675 +0.21(+2.34%)
Jun 06, 2008 8.810 9.750 8.750 8.990 296,356 +0.31(+3.57%)
Jun 05, 2008 7.390 8.780 6.910 8.680 507,134 +1.28(+17.30%)
Jun 04, 2008 5.870 7.400 5.870 7.400 211,778 +1.55(+26.50%)
Jun 03, 2008 6.340 6.340 5.650 5.850 155,025 -0.60(-9.30%)
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.