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 31, 2016 0.4050 0.4050 0.3550 0.3750 230,964 -0.03(-7.41%)
Aug 30, 2016 0.4200 0.4250 0.3800 0.4050 132,525 -0.01(-3.57%)
Aug 29, 2016 0.4000 0.4250 0.4000 0.4200 452,334 +0.05(+13.51%)
Aug 26, 2016 0.4200 0.4200 0.3550 0.3700 470,573 -0.08(-16.85%)
Aug 25, 2016 0.3950 0.4450 0.3850 0.4450 257,651 +0.04(+8.54%)
Aug 24, 2016 0.4400 0.4400 0.3950 0.4100 522,644 -0.04(-7.87%)
Aug 23, 2016 0.4600 0.4800 0.4450 0.4450 299,919 -0.02(-5.32%)
Aug 22, 2016 0.4900 0.4900 0.4700 0.4700 213,090 -0.02(-4.08%)
Aug 19, 2016 0.5100 0.5200 0.4900 0.4900 211,354 -0.02(-3.92%)
Aug 18, 2016 0.4950 0.5100 0.4700 0.5100 148,057 +0.00(+0.00%)
Aug 17, 2016 0.5200 0.5200 0.4800 0.5100 252,758 -0.01(-1.92%)
Aug 16, 2016 0.5200 0.5200 0.4950 0.5200 172,077 +0.01(+1.96%)
Aug 15, 2016 0.4950 0.5200 0.4950 0.5100 81,828 +0.00(+0.00%)
Aug 12, 2016 0.5200 0.5200 0.4900 0.5100 189,720 +0.02(+4.08%)
Aug 11, 2016 0.5200 0.5300 0.4850 0.4900 445,477 -0.03(-5.77%)
Aug 10, 2016 0.5300 0.5300 0.5000 0.5200 234,131 -0.03(-5.45%)
Aug 09, 2016 0.4950 0.5500 0.4950 0.5500 258,179 +0.06(+11.11%)
Aug 08, 2016 0.4950 0.5000 0.4900 0.4950 252,897 -0.01(-1.00%)
Aug 05, 2016 0.5000 0.5000 0.4800 0.5000 379,032 +0.00(+0.00%)
Aug 04, 2016 0.4900 0.5000 0.4800 0.5000 560,199 +0.01(+2.04%)
Aug 03, 2016 0.4800 0.4900 0.4750 0.4900 524,931 +0.02(+4.26%)
Aug 02, 2016 0.4500 0.4750 0.4300 0.4700 495,478 +0.02(+5.62%)
Jul 29, 2016 0.4450 0.4450 0.4450 0 -0.01(-2.20%)
Jul 28, 2016 0.4650 0.4700 0.4400 0.4550 332,037 -0.01(-2.15%)
Jul 27, 2016 0.4700 0.4750 0.4450 0.4650 449,429 -0.00(-1.06%)
Jul 26, 2016 0.4750 0.4800 0.4600 0.4700 201,626 -0.01(-2.08%)
Jul 25, 2016 0.4800 0.4900 0.4750 0.4800 120,844 +0.00(+0.00%)
Jul 22, 2016 0.4900 0.4900 0.4800 0.4800 92,553 -0.01(-1.03%)
Jul 21, 2016 0.4900 0.4950 0.4700 0.4850 93,144 +0.01(+1.04%)
Jul 20, 2016 0.5000 0.5100 0.4700 0.4800 248,255 -0.04(-7.69%)
Jul 19, 2016 0.5300 0.5300 0.5000 0.5200 307,546 +0.01(+1.96%)
Jul 18, 2016 0.5400 0.5500 0.5100 0.5100 211,889 -0.02(-3.77%)
Jul 15, 2016 0.5500 0.5500 0.5200 0.5300 148,854 -0.02(-3.64%)
Jul 14, 2016 0.5300 0.5500 0.5200 0.5500 180,957 +0.00(+0.00%)
Jul 13, 2016 0.5600 0.5600 0.5400 0.5500 167,829 -0.01(-1.79%)
Jul 12, 2016 0.5300 0.5600 0.5200 0.5600 186,632 -0.01(-1.75%)
Jul 11, 2016 0.5200 0.5700 0.5000 0.5700 436,456 +0.05(+9.62%)
Jul 08, 2016 0.5200 0.4900 0.5200 285,222 +0.02(+4.00%)
Jul 07, 2016 0.5100 0.5100 0.4850 0.5000 283,264 +0.01(+2.04%)
Jul 05, 2016 0.4800 0.4900 0.4700 0.4900 480,989 +0.01(+2.08%)
Jul 04, 2016 0.4800 0.4800 0.4650 0.4800 170,541 +0.00(+0.00%)
Jun 30, 2016 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Jun 29, 2016 0.4850 0.4850 0.4700 0.4700 621,388 -0.01(-2.08%)
Jun 28, 2016 0.4800 0.4800 0.4650 0.4800 405,025 +0.00(+0.00%)
Jun 27, 2016 0.4750 0.4850 0.4650 0.4800 272,735 -0.01(-1.03%)
Jun 24, 2016 0.4850 0.4850 0.4600 0.4850 370,642 +0.01(+1.04%)
Jun 23, 2016 0.4700 0.4800 0.4700 0.4800 392,768 +0.00(+0.00%)
Jun 22, 2016 0.4700 0.4850 0.4700 0.4800 290,146 +0.01(+1.05%)
Jun 21, 2016 0.4700 0.4850 0.4500 0.4750 364,128 +0.02(+5.56%)
Jun 20, 2016 0.4650 0.4750 0.4500 0.4500 289,635 -0.04(-8.16%)
Jun 17, 2016 0.4850 0.4900 0.4750 0.4900 236,382 +0.01(+2.08%)
Jun 16, 2016 0.4850 0.4900 0.4750 0.4800 464,773 -0.01(-2.04%)
Jun 15, 2016 0.4700 0.4900 0.4700 0.4900 878,617 +0.05(+11.36%)
Jun 14, 2016 0.4850 0.4850 0.4400 0.4400 606,454 -0.05(-10.20%)
Jun 13, 2016 0.4700 0.4900 0.4650 0.4900 529,931 +0.03(+6.52%)
Jun 10, 2016 0.4400 0.4800 0.4350 0.4600 987,459 +0.03(+6.98%)
Jun 09, 2016 0.4200 0.4300 0.4200 0.4300 338,265 +0.01(+2.38%)
Jun 08, 2016 0.4100 0.4200 0.4100 0.4200 313,382 +0.01(+2.44%)
Jun 07, 2016 0.4050 0.4100 0.3950 0.4100 97,426 +0.00(+1.23%)
Jun 06, 2016 0.3900 0.4100 0.3900 0.4050 229,834 +0.01(+2.53%)
Jun 03, 2016 0.3900 0.4000 0.3850 0.3950 300,339 +0.01(+2.60%)
Jun 02, 2016 0.3900 0.3900 0.3800 0.3850 97,936 -0.01(-1.28%)
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.