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, 2020 0.1350 0.1350 0.1300 0.1350 253,500 +0.00(+0.00%)
May 28, 2020 0.1300 0.1350 0.1250 0.1350 328,245 +0.01(+8.00%)
May 27, 2020 0.1200 0.1300 0.1200 0.1250 328,228 +0.00(+0.00%)
May 26, 2020 0.1300 0.1300 0.1250 0.1250 483,781 -0.01(-3.85%)
May 25, 2020 0.1350 0.1350 0.1300 0.1300 406,699 +0.00(+0.00%)
May 22, 2020 0.1350 0.1350 0.1300 0.1300 393,772 +0.00(+0.00%)
May 21, 2020 0.1350 0.1350 0.1300 0.1300 431,445 -0.01(-3.70%)
May 20, 2020 0.1450 0.1450 0.1350 0.1350 444,332 -0.01(-6.90%)
May 19, 2020 0.1450 0.1500 0.1400 0.1450 900,800 +0.00(+3.57%)
May 15, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 14, 2020 0.1300 0.1400 0.1300 0.1400 677,161 +0.01(+7.69%)
May 13, 2020 0.1350 0.1380 0.1300 0.1300 536,332 -0.01(-3.70%)
May 12, 2020 0.1350 0.1450 0.1350 0.1350 305,500 +0.00(+0.00%)
May 11, 2020 0.1500 0.1500 0.1350 0.1350 257,351 -0.01(-6.90%)
May 08, 2020 0.1500 0.1500 0.1400 0.1450 934,866 -0.01(-3.33%)
May 07, 2020 0.1350 0.1550 0.1350 0.1500 944,000 +0.01(+11.11%)
May 06, 2020 0.1400 0.1400 0.1300 0.1350 352,615 -0.01(-3.57%)
May 05, 2020 0.1350 0.1400 0.1350 0.1400 1,101,500 +0.00(+0.00%)
May 04, 2020 0.1400 0.1400 0.1400 0.1400 401,684 +0.00(+0.00%)
May 01, 2020 0.1400 0.1400 0.1350 0.1400 357,056 +0.00(+0.00%)
Apr 30, 2020 0.1350 0.1400 0.1350 0.1400 471,172 +0.01(+3.70%)
Apr 29, 2020 0.1450 0.1450 0.1350 0.1350 641,941 -0.01(-6.90%)
Apr 28, 2020 0.1500 0.1500 0.1450 0.1450 509,319 -0.01(-3.33%)
Apr 27, 2020 0.1500 0.1550 0.1450 0.1500 698,774 +0.00(+0.00%)
Apr 24, 2020 0.1650 0.1650 0.1450 0.1500 534,400 -0.01(-3.23%)
Apr 23, 2020 0.1550 0.1700 0.1550 0.1550 1,455,334 +0.00(+0.00%)
Apr 22, 2020 0.1350 0.1550 0.1350 0.1550 1,432,100 +0.02(+14.81%)
Apr 21, 2020 0.1350 0.1400 0.1350 0.1350 767,516 -0.01(-6.90%)
Apr 20, 2020 0.1300 0.1450 0.1250 0.1450 1,251,650 +0.01(+7.41%)
Apr 17, 2020 0.1400 0.1400 0.1300 0.1350 435,689 -0.01(-3.57%)
Apr 16, 2020 0.1400 0.1500 0.1400 0.1400 1,154,000 -0.01(-6.67%)
Apr 15, 2020 0.1350 0.1500 0.1350 0.1500 881,237 +0.01(+7.14%)
Apr 14, 2020 0.1250 0.1550 0.1250 0.1400 5,011,617 +0.02(+12.00%)
Apr 13, 2020 0.1150 0.1300 0.1100 0.1250 1,399,696 +0.01(+8.70%)
Apr 09, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 08, 2020 0.1100 0.1100 0.1100 0.1100 247,527 +0.00(+0.00%)
Apr 07, 2020 0.1200 0.1200 0.1100 0.1100 393,225 -0.01(-8.33%)
Apr 06, 2020 0.0950 0.1200 0.0950 0.1200 463,670 +0.02(+26.32%)
Apr 03, 2020 0.1000 0.1000 0.0900 0.0950 163,265 +0.00(+0.00%)
Apr 02, 2020 0.0900 0.1000 0.0900 0.0950 540,000 +0.01(+5.56%)
Apr 01, 2020 0.0950 0.1000 0.0900 0.0900 316,000 -0.01(-5.26%)
Mar 31, 2020 0.1050 0.1050 0.0950 0.0950 400,917 -0.01(-5.00%)
Mar 30, 2020 0.1050 0.1100 0.1000 0.1000 473,943 -0.00(-4.76%)
Mar 27, 2020 0.1100 0.1100 0.1050 0.1050 111,800 -0.01(-4.55%)
Mar 26, 2020 0.1200 0.1200 0.1050 0.1100 295,850 -0.01(-4.35%)
Mar 25, 2020 0.1200 0.1200 0.1100 0.1150 302,702 -0.00(-4.17%)
Mar 24, 2020 0.1150 0.1250 0.1150 0.1200 692,209 +0.01(+9.09%)
Mar 23, 2020 0.0900 0.1100 0.0900 0.1100 401,800 +0.02(+22.22%)
Mar 20, 2020 0.1000 0.1000 0.0900 0.0900 233,700 -0.01(-14.29%)
Mar 19, 2020 0.0950 0.1150 0.0950 0.1050 768,750 +0.01(+16.67%)
Mar 18, 2020 0.0900 0.0900 0.0800 0.0900 491,904 +0.00(+0.00%)
Mar 17, 2020 0.0850 0.0950 0.0850 0.0900 566,800 +0.00(+5.88%)
Mar 16, 2020 0.0700 0.0850 0.0650 0.0850 1,452,131 +0.00(+0.00%)
Mar 13, 2020 0.1050 0.1050 0.0850 0.0850 225,250 -0.01(-10.53%)
Mar 12, 2020 0.1000 0.1000 0.0750 0.0950 1,303,548 +0.00(+0.00%)
Mar 11, 2020 0.1150 0.1150 0.0950 0.0950 335,000 -0.01(-13.64%)
Mar 10, 2020 0.1200 0.1200 0.1050 0.1100 344,800 -0.01(-8.33%)
Mar 09, 2020 0.1100 0.1200 0.0950 0.1200 821,966 +0.00(+0.00%)
Mar 06, 2020 0.1250 0.1250 0.1100 0.1200 250,400 -0.01(-4.00%)
Mar 05, 2020 0.1200 0.1250 0.1200 0.1250 1,459,650 +0.01(+4.17%)
Mar 04, 2020 0.1200 0.1350 0.1150 0.1200 1,485,655 -0.01(-7.69%)
Mar 03, 2020 0.1200 0.1350 0.1200 0.1300 2,122,907 +0.02(+18.18%)
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.