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 30, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 29, 2019 0.0900 0.0900 0.0800 0.0800 1,590,525 -0.01(-11.11%)
Aug 28, 2019 0.1300 0.1300 0.0800 0.0900 3,493,971 -0.04(-30.77%)
Aug 27, 2019 0.1250 0.1350 0.1250 0.1300 524,210 +0.00(+0.00%)
Aug 26, 2019 0.1350 0.1350 0.1250 0.1300 1,106,050 +0.00(+0.00%)
Aug 23, 2019 0.1250 0.1300 0.1250 0.1300 214,875 +0.01(+8.33%)
Aug 22, 2019 0.1250 0.1300 0.1150 0.1200 380,420 -0.01(-4.00%)
Aug 21, 2019 0.1250 0.1250 0.1200 0.1250 121,500 +0.00(+0.00%)
Aug 20, 2019 0.1250 0.1250 0.1250 0.1250 36,600 +0.00(+0.00%)
Aug 19, 2019 0.1250 0.1250 0.1200 0.1250 82,400 +0.00(+0.00%)
Aug 16, 2019 0.1200 0.1250 0.1200 0.1250 253,000 +0.01(+4.17%)
Aug 15, 2019 0.1200 0.1250 0.1200 0.1200 274,733 -0.01(-4.00%)
Aug 14, 2019 0.1300 0.1300 0.1250 0.1250 309,781 -0.01(-3.85%)
Aug 13, 2019 0.1400 0.1400 0.1250 0.1300 1,177,600 -0.01(-7.14%)
Aug 12, 2019 0.1400 0.1400 0.1350 0.1400 421,389 +0.01(+3.70%)
Aug 09, 2019 0.1400 0.1400 0.1350 0.1350 188,500 -0.01(-6.90%)
Aug 08, 2019 0.1450 0.1450 0.1400 0.1450 550,400 +0.00(+0.00%)
Aug 07, 2019 0.1450 0.1500 0.1400 0.1450 375,200 +0.00(+0.00%)
Aug 06, 2019 0.1400 0.1450 0.1400 0.1450 635,450 +0.00(+3.57%)
Aug 02, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 01, 2019 0.1350 0.1400 0.1330 0.1350 546,900 +0.00(+0.00%)
Jul 31, 2019 0.1400 0.1400 0.1350 0.1350 909,276 +0.00(+0.00%)
Jul 30, 2019 0.1400 0.1400 0.1350 0.1350 200,000 -0.01(-3.57%)
Jul 29, 2019 0.1400 0.1450 0.1350 0.1400 218,500 +0.00(+0.00%)
Jul 26, 2019 0.1450 0.1450 0.1400 0.1400 188,200 +0.00(+0.00%)
Jul 25, 2019 0.1450 0.1450 0.1400 0.1400 205,214 +0.00(+0.00%)
Jul 24, 2019 0.1450 0.1500 0.1400 0.1400 648,731 -0.00(-3.45%)
Jul 23, 2019 0.1550 0.1550 0.1400 0.1450 1,060,641 -0.01(-6.45%)
Jul 22, 2019 0.1550 0.1600 0.1550 0.1550 419,277 -0.01(-3.13%)
Jul 19, 2019 0.1550 0.1650 0.1550 0.1600 574,250 +0.00(+0.00%)
Jul 18, 2019 0.1350 0.1700 0.1350 0.1600 2,936,701 +0.03(+23.08%)
Jul 17, 2019 0.1300 0.1350 0.1250 0.1300 532,673 +0.00(+0.00%)
Jul 16, 2019 0.1200 0.1300 0.1200 0.1300 125,760 +0.01(+4.00%)
Jul 15, 2019 0.1250 0.1300 0.1250 0.1250 354,044 -0.01(-3.85%)
Jul 12, 2019 0.1250 0.1300 0.1200 0.1300 133,500 +0.01(+8.33%)
Jul 11, 2019 0.1250 0.1300 0.1200 0.1200 127,500 -0.01(-4.00%)
Jul 10, 2019 0.1300 0.1300 0.1250 0.1250 569,500 +0.00(+0.00%)
Jul 09, 2019 0.1250 0.1250 0.1250 0.1250 279,559 +0.01(+4.17%)
Jul 08, 2019 0.1250 0.1250 0.1200 0.1200 241,893 -0.01(-4.00%)
Jul 05, 2019 0.1300 0.1300 0.1200 0.1250 92,000 -0.01(-3.85%)
Jul 04, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jul 03, 2019 0.1250 0.1250 0.1250 0.1250 175,303 +0.00(+0.00%)
Jul 02, 2019 0.1250 0.1300 0.1250 0.1250 433,100 +0.01(+4.17%)
Jun 28, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 27, 2019 0.1250 0.1300 0.1200 0.1250 14,500 +0.00(+0.00%)
Jun 26, 2019 0.1250 0.1350 0.1250 0.1250 175,457 +0.01(+4.17%)
Jun 25, 2019 0.1250 0.1300 0.1200 0.1200 213,823 -0.01(-7.69%)
Jun 24, 2019 0.1500 0.1500 0.1250 0.1300 1,279,675 -0.01(-7.14%)
Jun 21, 2019 0.1500 0.1500 0.1400 0.1400 104,980 -0.01(-9.68%)
Jun 20, 2019 0.1450 0.1550 0.1450 0.1550 301,306 +0.01(+6.90%)
Jun 19, 2019 0.1400 0.1450 0.1400 0.1450 154,523 +0.00(+3.57%)
Jun 18, 2019 0.1400 0.1400 0.1350 0.1400 131,401 +0.01(+3.70%)
Jun 17, 2019 0.1450 0.1500 0.1350 0.1350 39,152 -0.01(-3.57%)
Jun 14, 2019 0.1400 0.1400 0.1350 0.1400 246,500 +0.01(+3.70%)
Jun 13, 2019 0.1350 0.1400 0.1300 0.1350 152,700 +0.00(+0.00%)
Jun 12, 2019 0.1400 0.1400 0.1300 0.1350 99,694 +0.00(+0.00%)
Jun 11, 2019 0.1400 0.1400 0.1350 0.1350 215,500 -0.01(-3.57%)
Jun 10, 2019 0.1400 0.1400 0.1400 0.1400 104,785 -0.01(-6.67%)
Jun 07, 2019 0.1500 0.1500 0.1450 0.1500 384,398 -0.01(-3.23%)
Jun 06, 2019 0.1450 0.1550 0.1450 0.1550 85,818 +0.01(+3.33%)
Jun 05, 2019 0.1500 0.1500 0.1400 0.1500 177,999 +0.00(+0.00%)
Jun 04, 2019 0.1500 0.1550 0.1500 0.1500 119,400 -0.01(-3.23%)
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.