Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldsource Mines Inc (TSV: GXS )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 29, 2009 1.360 1.410 1.340 1.360 62,230 +0.03(+2.26%)
May 28, 2009 1.330 1.360 1.300 1.330 46,343 -0.05(-3.62%)
May 27, 2009 1.420 1.420 1.330 1.380 25,820 -0.01(-0.72%)
May 26, 2009 1.330 1.410 1.330 1.390 33,614 +0.02(+1.46%)
May 25, 2009 1.370 1.370 1.310 1.370 33,650 +0.04(+3.01%)
May 22, 2009 1.350 1.380 1.310 1.330 21,330 -0.01(-0.75%)
May 21, 2009 1.440 1.440 1.340 1.340 45,175 -0.06(-4.29%)
May 20, 2009 1.250 1.440 1.250 1.400 189,755 +0.11(+8.53%)
May 19, 2009 1.290 1.310 1.200 1.290 125,313 -0.03(-2.27%)
May 17, 2009 1.360 1.380 1.290 1.320 79,936 +0.00(+0.00%)
May 15, 2009 1.360 1.380 1.290 1.320 79,936 -0.04(-2.94%)
May 14, 2009 1.310 1.380 1.300 1.360 79,936 +0.06(+4.62%)
May 13, 2009 1.380 1.380 1.300 1.300 77,000 -0.08(-5.80%)
May 12, 2009 1.430 1.450 1.350 1.380 106,065 -0.02(-1.43%)
May 11, 2009 1.390 1.430 1.340 1.400 178,739 +0.02(+1.45%)
May 08, 2009 1.390 1.430 1.370 1.380 88,640 +0.00(+0.00%)
May 07, 2009 1.470 1.470 1.380 1.380 73,561 -0.05(-3.50%)
May 06, 2009 1.450 1.450 1.420 1.430 100,988 +0.00(+0.00%)
May 05, 2009 1.530 1.530 1.430 1.430 266,232 -0.07(-4.67%)
May 04, 2009 1.480 1.540 1.420 1.500 101,500 +0.03(+2.04%)
May 01, 2009 1.420 1.470 1.370 1.470 137,265 +0.08(+5.76%)
Apr 30, 2009 1.490 1.530 1.360 1.390 189,800 -0.09(-6.08%)
Apr 29, 2009 1.480 1.600 1.430 1.480 261,580 +0.04(+2.78%)
Apr 28, 2009 1.380 1.440 1.380 1.440 41,398 +0.07(+5.11%)
Apr 27, 2009 1.360 1.430 1.350 1.370 28,798 -0.05(-3.52%)
Apr 24, 2009 1.310 1.450 1.310 1.420 210,510 +0.08(+5.97%)
Apr 23, 2009 1.360 1.370 1.330 1.340 47,200 -0.01(-0.74%)
Apr 22, 2009 1.380 1.390 1.330 1.350 68,160 -0.04(-2.88%)
Apr 21, 2009 1.380 1.410 1.330 1.390 117,750 +0.01(+0.72%)
Apr 20, 2009 1.450 1.450 1.380 1.380 103,595 -0.04(-2.82%)
Apr 17, 2009 1.470 1.520 1.400 1.420 87,308 -0.03(-2.07%)
Apr 16, 2009 1.500 1.540 1.420 1.450 99,874 -0.01(-0.68%)
Apr 15, 2009 1.390 1.570 1.380 1.460 130,085 +0.01(+0.69%)
Apr 14, 2009 1.460 1.460 1.350 1.450 160,885 -0.02(-1.36%)
Apr 13, 2009 1.580 1.580 1.440 1.470 194,453 -0.08(-5.16%)
Apr 09, 2009 1.420 1.670 1.370 1.550 1,122,931 +0.17(+12.32%)
Apr 08, 2009 1.360 1.470 1.370 1.380 718,161 -0.15(-9.80%)
Apr 07, 2009 2.300 2.420 1.530 1.530 1,960,473 -0.87(-36.25%)
Apr 06, 2009 2.180 2.420 2.150 2.400 130,099 +0.21(+9.59%)
Apr 03, 2009 2.220 2.330 2.110 2.190 79,400 -0.01(-0.45%)
Apr 02, 2009 2.150 2.230 2.110 2.200 174,033 +0.09(+4.27%)
Apr 01, 2009 2.180 2.240 2.110 2.110 131,167 -0.01(-0.47%)
Mar 31, 2009 2.320 2.330 2.120 2.120 276,650 -0.14(-6.19%)
Mar 30, 2009 2.520 2.540 2.250 2.260 284,030 -0.24(-9.60%)
Mar 26, 2009 2.340 2.500 2.290 2.500 540,980 +0.21(+9.17%)
Mar 25, 2009 2.160 2.310 2.150 2.290 471,473 +0.14(+6.51%)
Mar 24, 2009 2.310 2.150 2.130 2.150 494,650 -0.20(-8.51%)
Mar 23, 2009 1.770 2.350 1.750 2.350 552,220 +0.52(+28.42%)
Mar 20, 2009 1.770 1.850 1.750 1.830 112,135 -0.02(-1.08%)
Mar 19, 2009 1.710 1.850 1.700 1.850 66,100 +0.15(+8.82%)
Mar 18, 2009 1.850 1.870 1.660 1.700 116,980 -0.16(-8.60%)
Mar 17, 2009 1.850 1.880 1.730 1.860 93,765 +0.06(+3.33%)
Mar 16, 2009 1.800 1.950 1.800 1.800 130,331 +0.01(+0.56%)
Mar 13, 2009 1.750 1.800 1.710 1.790 112,900 +0.09(+5.29%)
Mar 12, 2009 1.740 1.800 1.670 1.700 121,280 +0.00(+0.00%)
Mar 11, 2009 1.880 1.980 1.600 1.700 240,200 -0.19(-10.05%)
Mar 10, 2009 1.890 1.930 1.780 1.890 122,000 +0.07(+3.85%)
Mar 09, 2009 1.790 1.950 1.700 1.820 164,190 -0.03(-1.62%)
Mar 06, 2009 1.940 1.980 1.810 1.850 225,795 -0.05(-2.63%)
Mar 05, 2009 2.100 2.100 1.760 1.900 461,168 -0.16(-7.77%)
Mar 04, 2009 2.330 2.500 2.060 2.060 327,336 -0.34(-14.17%)
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.