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 (%)
Aug 31, 2009 1.790 1.820 1.660 1.700 95,930 -0.19(-10.05%)
Aug 28, 2009 1.740 1.890 1.680 1.890 129,350 +0.16(+9.25%)
Aug 27, 2009 1.620 1.740 1.620 1.730 128,631 +0.11(+6.79%)
Aug 26, 2009 1.710 1.800 1.570 1.620 251,180 -0.15(-8.47%)
Aug 25, 2009 2.040 2.040 1.760 1.770 367,438 -0.29(-14.08%)
Aug 24, 2009 2.330 2.380 2.040 2.060 624,297 -0.07(-3.29%)
Aug 21, 2009 2.080 2.250 2.080 2.130 377,490 +0.07(+3.40%)
Aug 20, 2009 1.850 2.100 1.850 2.060 325,777 +0.26(+14.44%)
Aug 19, 2009 1.730 1.850 1.650 1.800 172,498 +0.07(+4.05%)
Aug 18, 2009 1.660 1.740 1.600 1.730 69,542 +0.11(+6.79%)
Aug 17, 2009 1.690 1.690 1.560 1.620 65,273 -0.12(-6.90%)
Aug 14, 2009 1.780 1.800 1.640 1.740 105,741 -0.03(-1.69%)
Aug 13, 2009 1.640 1.800 1.610 1.770 231,864 +0.21(+13.46%)
Aug 12, 2009 1.720 1.720 1.540 1.560 360,995 -0.18(-10.34%)
Aug 11, 2009 1.840 1.840 1.710 1.740 525,334 +0.16(+10.13%)
Aug 10, 2009 1.460 1.580 1.410 1.580 663,597 +0.28(+21.54%)
Aug 07, 2009 1.240 1.300 1.240 1.300 73,055 +0.07(+5.69%)
Aug 06, 2009 1.260 1.290 1.230 1.230 45,980 -0.02(-1.60%)
Aug 05, 2009 1.310 1.310 1.250 1.250 35,640 -0.07(-5.30%)
Aug 04, 2009 1.240 1.320 1.230 1.320 75,900 +0.09(+7.32%)
Jul 31, 2009 1.290 1.300 1.220 1.230 63,950 -0.03(-2.38%)
Jul 30, 2009 1.310 1.450 1.260 1.260 297,290 +0.03(+2.44%)
Jul 29, 2009 1.320 1.320 1.210 1.230 21,700 -0.04(-3.15%)
Jul 28, 2009 1.360 1.360 1.200 1.270 78,883 -0.07(-5.22%)
Jul 27, 2009 1.350 1.370 1.300 1.340 32,860 -0.01(-0.74%)
Jul 24, 2009 1.440 1.450 1.300 1.350 50,850 -0.09(-6.25%)
Jul 23, 2009 1.400 1.460 1.380 1.440 241,866 +0.07(+5.11%)
Jul 22, 2009 1.200 1.430 1.200 1.370 144,900 +0.13(+10.48%)
Jul 21, 2009 1.250 1.290 1.170 1.240 76,050 +0.00(+0.00%)
Jul 20, 2009 1.200 1.260 1.200 1.240 22,230 -0.01(-0.80%)
Jul 17, 2009 1.240 1.270 1.240 1.250 34,100 -0.05(-3.85%)
Jul 16, 2009 1.140 1.310 1.070 1.300 69,528 +0.15(+13.04%)
Jul 15, 2009 1.090 1.160 1.090 1.150 43,884 +0.06(+5.50%)
Jul 14, 2009 1.130 1.200 1.090 1.090 56,200 -0.03(-2.68%)
Jul 13, 2009 1.100 1.160 1.100 1.120 35,100 +0.00(+0.00%)
Jul 10, 2009 1.150 1.170 1.120 1.120 30,904 -0.04(-3.45%)
Jul 09, 2009 1.200 1.230 1.140 1.160 20,814 +0.00(+0.00%)
Jul 08, 2009 1.210 1.220 1.110 1.160 17,192 -0.04(-3.33%)
Jul 07, 2009 1.260 1.260 1.150 1.200 33,000 -0.06(-4.76%)
Jul 06, 2009 1.230 1.260 1.150 1.260 20,180 +0.01(+0.80%)
Jul 03, 2009 1.230 1.250 1.200 1.250 14,250 +0.05(+4.17%)
Jul 02, 2009 1.230 1.230 1.200 1.200 41,200 -0.06(-4.76%)
Jun 30, 2009 1.230 1.280 1.230 1.260 15,300 +0.01(+0.80%)
Jun 29, 2009 1.240 1.280 1.230 1.250 10,140 +0.02(+1.63%)
Jun 26, 2009 1.260 1.300 1.210 1.230 41,350 -0.02(-1.60%)
Jun 25, 2009 1.220 1.290 1.190 1.250 131,490 +0.06(+5.04%)
Jun 24, 2009 1.220 1.280 1.180 1.190 52,290 -0.01(-0.83%)
Jun 23, 2009 1.270 1.280 1.180 1.200 97,250 +0.02(+1.69%)
Jun 22, 2009 1.280 1.280 1.100 1.180 85,111 -0.11(-8.53%)
Jun 19, 2009 1.290 1.340 1.270 1.290 29,960 +0.01(+0.78%)
Jun 18, 2009 1.320 1.320 1.280 1.280 32,927 +0.01(+0.79%)
Jun 17, 2009 1.330 1.330 1.250 1.270 110,620 -0.05(-3.79%)
Jun 16, 2009 1.340 1.390 1.320 1.320 27,300 -0.01(-0.75%)
Jun 15, 2009 1.380 1.430 1.330 1.330 56,128 -0.07(-5.00%)
Jun 12, 2009 1.380 1.440 1.360 1.400 54,325 +0.01(+0.72%)
Jun 11, 2009 1.420 1.450 1.350 1.390 111,114 +0.01(+0.72%)
Jun 10, 2009 1.390 1.410 1.350 1.380 25,800 +0.04(+2.99%)
Jun 09, 2009 1.320 1.440 1.320 1.340 89,125 +0.02(+1.52%)
Jun 08, 2009 1.390 1.390 1.310 1.320 64,623 -0.02(-1.49%)
Jun 05, 2009 1.380 1.380 1.310 1.340 127,478 -0.05(-3.60%)
Jun 04, 2009 1.430 1.470 1.380 1.390 114,170 -0.04(-2.80%)
Jun 03, 2009 1.540 1.540 1.410 1.430 163,547 -0.13(-8.33%)
Jun 02, 2009 1.380 1.640 1.360 1.560 610,259 +0.20(+14.71%)
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.