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 (%)
Sep 30, 2021 0.7900 0.7900 0.7500 0.7500 25,900 -0.02(-2.60%)
Sep 29, 2021 0.7500 0.7800 0.7500 0.7700 13,170 +0.02(+2.67%)
Sep 28, 2021 0.8000 0.8000 0.7400 0.7500 41,135 -0.05(-6.25%)
Sep 27, 2021 0.8000 0.8000 0.7900 0.8000 13,308 +0.00(+0.00%)
Sep 24, 2021 0.8100 0.8300 0.8000 0.8000 21,900 +0.00(+0.00%)
Sep 23, 2021 0.8300 0.8300 0.8000 0.8000 62,489 -0.06(-6.98%)
Sep 22, 2021 0.8600 0.8600 0.8300 0.8600 5,900 +0.00(+0.00%)
Sep 21, 2021 0.8600 0.8700 0.8500 0.8600 34,624 -0.02(-2.27%)
Sep 20, 2021 0.8800 0.9200 0.8800 0.8800 117,900 -0.03(-3.30%)
Sep 17, 2021 0.9400 0.9400 0.8900 0.9100 79,300 -0.05(-5.21%)
Sep 16, 2021 0.9500 0.9600 0.9300 0.9600 20,900 +0.06(+6.67%)
Sep 15, 2021 0.8600 0.9500 0.8600 0.9000 61,894 +0.06(+7.14%)
Sep 14, 2021 0.8500 0.8900 0.8100 0.8400 148,896 +0.02(+2.44%)
Sep 13, 2021 0.8300 0.8500 0.8100 0.8200 20,290 -0.03(-3.53%)
Sep 10, 2021 0.8600 0.8600 0.8500 0.8500 10,767 +0.00(+0.00%)
Sep 09, 2021 0.9000 0.9000 0.8500 0.8500 9,000 -0.01(-1.16%)
Sep 08, 2021 0.8500 0.8700 0.8500 0.8600 9,050 +0.00(+0.00%)
Sep 07, 2021 0.8500 0.8600 0.8100 0.8600 51,979 +0.00(+0.00%)
Sep 03, 2021 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
Sep 02, 2021 0.8200 0.8200 0.8000 0.8100 4,040 -0.07(-7.95%)
Sep 01, 2021 0.8800 0.8900 0.8700 0.8800 22,500 -0.01(-1.12%)
Aug 31, 2021 0.8600 0.8900 0.8500 0.8900 26,300 +0.01(+1.14%)
Aug 30, 2021 0.8800 0.8900 0.8600 0.8800 18,250 +0.03(+3.53%)
Aug 27, 2021 0.9000 0.9000 0.8500 0.8500 15,583 -0.05(-5.56%)
Aug 25, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 24, 2021 0.9700 0.9700 0.8400 0.9000 46,115 -0.07(-7.22%)
Aug 23, 2021 0.9100 1.030 0.9100 0.9700 49,330 +0.06(+6.59%)
Aug 20, 2021 0.9100 0.9100 0.9100 0.9100 1,650 +0.01(+1.11%)
Aug 19, 2021 0.9600 0.9600 0.9000 0.9000 24,975 -0.06(-6.25%)
Aug 18, 2021 0.9600 0.9700 0.9200 0.9600 41,124 +0.01(+1.05%)
Aug 17, 2021 0.9200 1.010 0.9400 0.9500 18,393 -0.05(-5.00%)
Aug 16, 2021 0.9900 1.050 0.9700 1.000 51,318 +0.01(+1.01%)
Aug 13, 2021 0.9700 1.020 0.9400 0.9900 139,245 -0.01(-1.00%)
Aug 12, 2021 0.8200 1.040 0.8200 1.000 118,970 +0.15(+17.65%)
Aug 11, 2021 0.8100 0.8500 0.7700 0.8500 29,223 +0.07(+8.97%)
Aug 10, 2021 0.8400 0.8400 0.7800 0.7800 17,225 -0.04(-4.88%)
Aug 09, 2021 0.8700 0.8800 0.8000 0.8200 76,325 -0.04(-4.65%)
Aug 06, 2021 0.8900 0.8900 0.8600 0.8600 20,802 -0.05(-5.49%)
Aug 05, 2021 0.9100 0.9100 0.9100 0.9100 2,263 +0.02(+2.25%)
Aug 04, 2021 0.9100 0.9100 0.8500 0.8900 65,366 -0.03(-3.26%)
Aug 03, 2021 0.9100 0.9300 0.9100 0.9200 4,234 +0.01(+1.10%)
Jul 30, 2021 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Jul 29, 2021 0.9400 0.9400 0.9200 0.9300 46,700 -0.01(-1.06%)
Jul 28, 2021 0.9200 0.9400 0.9100 0.9400 52,110 +0.01(+1.08%)
Jul 26, 2021 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jul 23, 2021 0.9300 0.9400 0.9300 0.9300 19,874 +0.02(+2.20%)
Jul 22, 2021 0.9300 0.9400 0.9100 0.9100 15,500 +0.00(+0.00%)
Jul 21, 2021 0.9500 0.9500 0.8600 0.9100 98,850 -0.04(-4.21%)
Jul 20, 2021 0.9500 0.9500 0.9300 0.9500 12,780 +0.00(+0.00%)
Jul 19, 2021 0.9200 1.000 0.9200 0.9500 16,500 +0.00(+0.00%)
Jul 16, 2021 0.9300 1.000 0.9300 0.9500 11,980 +0.02(+2.15%)
Jul 15, 2021 1.020 1.020 0.9300 0.9300 77,139 -0.10(-9.71%)
Jul 14, 2021 1.030 1.030 1.000 1.030 30,195 +0.00(+0.00%)
Jul 13, 2021 1.060 1.090 1.010 1.030 11,707 -0.07(-6.36%)
Jul 12, 2021 1.120 1.120 1.040 1.100 45,615 +0.01(+0.92%)
Jul 09, 2021 1.070 1.100 1.070 1.090 5,650 +0.04(+3.81%)
Jul 08, 2021 1.070 1.110 1.040 1.050 43,138 -0.01(-0.94%)
Jul 07, 2021 1.070 1.080 1.060 1.060 18,688 -0.03(-2.75%)
Jul 06, 2021 1.090 1.140 1.080 1.090 35,200 +0.01(+0.93%)
Jul 05, 2021 1.090 1.120 1.070 1.080 7,770 +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.