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 (%)
Sep 30, 2020 0.1600 0.1600 0.1550 0.1550 322,300 +0.00(+0.00%)
Sep 29, 2020 0.1600 0.1600 0.1550 0.1550 420,000 +0.00(+0.00%)
Sep 28, 2020 0.1600 0.1600 0.1550 0.1550 399,215 +0.00(+0.00%)
Sep 25, 2020 0.1600 0.1600 0.1500 0.1550 441,550 +0.00(+0.00%)
Sep 24, 2020 0.1600 0.1600 0.1550 0.1550 417,496 -0.01(-3.13%)
Sep 23, 2020 0.1650 0.1650 0.1500 0.1600 1,080,150 -0.01(-3.03%)
Sep 22, 2020 0.1700 0.1700 0.1650 0.1650 549,845 -0.01(-2.94%)
Sep 21, 2020 0.1650 0.1700 0.1600 0.1700 2,252,073 +0.01(+3.03%)
Sep 18, 2020 0.1700 0.1700 0.1650 0.1650 461,862 -0.01(-2.94%)
Sep 17, 2020 0.1700 0.1700 0.1650 0.1700 968,675 +0.00(+0.00%)
Sep 16, 2020 0.1600 0.1800 0.1600 0.1700 1,361,593 +0.01(+6.25%)
Sep 15, 2020 0.1600 0.1600 0.1550 0.1600 1,309,010 +0.00(+0.00%)
Sep 14, 2020 0.1550 0.1600 0.1500 0.1600 709,187 +0.01(+6.67%)
Sep 11, 2020 0.1550 0.1550 0.1500 0.1500 645,281 +0.00(+0.00%)
Sep 10, 2020 0.1550 0.1600 0.1500 0.1500 2,378,966 +0.00(+0.00%)
Sep 09, 2020 0.1500 0.1550 0.1450 0.1500 2,230,451 +0.01(+3.45%)
Sep 08, 2020 0.1500 0.1600 0.1450 0.1450 3,644,526 -0.01(-3.33%)
Sep 04, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Sep 03, 2020 0.1500 0.1550 0.1400 0.1450 1,773,025 -0.01(-3.33%)
Sep 02, 2020 0.1500 0.1550 0.1450 0.1500 3,639,255 +0.01(+3.45%)
Sep 01, 2020 0.1500 0.1600 0.1450 0.1450 4,750,325 +0.00(+0.00%)
Aug 31, 2020 0.1500 0.1550 0.1400 0.1450 14,063,395 +0.03(+26.09%)
Aug 28, 2020 0.1200 0.1200 0.1150 0.1150 2,246,147 -0.00(-4.17%)
Aug 27, 2020 0.1250 0.1250 0.1150 0.1200 1,631,203 -0.01(-4.00%)
Aug 26, 2020 0.1200 0.1250 0.1200 0.1250 1,272,600 +0.01(+4.17%)
Aug 25, 2020 0.1200 0.1200 0.1150 0.1200 88,544 +0.00(+4.35%)
Aug 24, 2020 0.1200 0.1200 0.1150 0.1150 358,800 -0.00(-4.17%)
Aug 21, 2020 0.1200 0.1200 0.1200 0.1200 542,650 +0.00(+0.00%)
Aug 20, 2020 0.1250 0.1250 0.1200 0.1200 225,261 +0.00(+0.00%)
Aug 19, 2020 0.1250 0.1250 0.1200 0.1200 1,804,290 -0.01(-4.00%)
Aug 18, 2020 0.1300 0.1300 0.1250 0.1250 177,092 +0.00(+0.00%)
Aug 17, 2020 0.1200 0.1250 0.1200 0.1250 1,322,798 +0.01(+4.17%)
Aug 14, 2020 0.1250 0.1250 0.1200 0.1200 741,368 -0.01(-4.00%)
Aug 13, 2020 0.1200 0.1250 0.1200 0.1250 981,566 +0.01(+4.17%)
Aug 12, 2020 0.1200 0.1250 0.1200 0.1200 623,788 +0.00(+0.00%)
Aug 11, 2020 0.1250 0.1250 0.1200 0.1200 877,406 -0.01(-7.69%)
Aug 10, 2020 0.1300 0.1300 0.1250 0.1300 1,152,016 +0.00(+0.00%)
Aug 07, 2020 0.1350 0.1350 0.1300 0.1300 352,666 -0.01(-3.70%)
Aug 06, 2020 0.1400 0.1450 0.1300 0.1350 1,216,162 +0.00(+0.00%)
Aug 05, 2020 0.1350 0.1400 0.1300 0.1350 1,496,790 +0.00(+0.00%)
Aug 04, 2020 0.1350 0.1350 0.1300 0.1350 831,746 +0.00(+0.00%)
Jul 31, 2020 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jul 30, 2020 0.1400 0.1400 0.1250 0.1250 1,384,075 -0.02(-10.71%)
Jul 29, 2020 0.1500 0.1550 0.1350 0.1400 1,389,880 -0.01(-6.67%)
Jul 28, 2020 0.1500 0.1550 0.1500 0.1500 802,500 -0.01(-3.23%)
Jul 27, 2020 0.1600 0.1700 0.1500 0.1550 1,756,000 +0.01(+6.90%)
Jul 24, 2020 0.1500 0.1500 0.1450 0.1450 343,258 -0.01(-3.33%)
Jul 23, 2020 0.1550 0.1600 0.1500 0.1500 1,479,666 +0.00(+0.00%)
Jul 22, 2020 0.1600 0.1600 0.1500 0.1500 2,660,812 +0.00(+0.00%)
Jul 21, 2020 0.1550 0.1600 0.1500 0.1500 2,189,866 +0.01(+7.14%)
Jul 20, 2020 0.1450 0.1500 0.1350 0.1400 2,098,400 -0.00(-3.45%)
Jul 17, 2020 0.1600 0.1600 0.1350 0.1450 1,639,098 -0.01(-6.45%)
Jul 16, 2020 0.1650 0.1650 0.1550 0.1550 802,391 -0.01(-6.06%)
Jul 15, 2020 0.1700 0.1700 0.1650 0.1650 589,200 +0.00(+0.00%)
Jul 14, 2020 0.1700 0.1700 0.1600 0.1650 578,147 -0.01(-2.94%)
Jul 13, 2020 0.1700 0.1850 0.1700 0.1700 1,073,999 +0.01(+3.03%)
Jul 10, 2020 0.1750 0.1750 0.1650 0.1650 608,238 -0.01(-2.94%)
Jul 09, 2020 0.1850 0.1850 0.1600 0.1700 1,291,985 -0.01(-5.56%)
Jul 08, 2020 0.1800 0.1900 0.1800 0.1800 3,279,130 +0.01(+2.86%)
Jul 07, 2020 0.1550 0.1750 0.1550 0.1750 2,140,346 +0.02(+12.90%)
Jul 06, 2020 0.1500 0.1550 0.1450 0.1550 770,039 +0.01(+3.33%)
Jul 03, 2020 0.1550 0.1550 0.1500 0.1500 598,352 +0.00(+0.00%)
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.