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

Goldsource Mines Inc (OP: GXSFF )

0.5084 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 06, 2024 0.5084 10,000 -0.01(-1.01%)
Jun 05, 2024 0.5006 0.5136 0.4900 0.5136 22,000 +0.02(+4.18%)
Jun 04, 2024 0.5177 0.5177 0.4930 0.4930 1,800 -0.03(-5.08%)
Jun 03, 2024 0.5289 0.5291 0.5194 0.5194 5,400 -0.01(-2.50%)
May 30, 2024 0.5327 0 +0.00(+0.49%)
May 29, 2024 0.5313 0.5446 0.5301 0.5301 19,312 -0.00(-0.73%)
May 28, 2024 0.5450 0.5540 0.5340 0.5340 27,970 -0.01(-1.29%)
May 24, 2024 0.5410 0.5410 0.5410 0.5410 301 -0.01(-2.01%)
May 23, 2024 0.5600 0.5600 0.5505 0.5521 30,110 -0.01(-2.13%)
May 22, 2024 0.5714 0.5714 0.5641 0.5641 16,520 -0.01(-1.45%)
May 21, 2024 0.5696 0.5724 0.5456 0.5724 974 -0.00(-0.45%)
May 20, 2024 0.5600 0.5780 0.5296 0.5750 31,030 +0.01(+1.86%)
May 17, 2024 0.5641 0.5645 0.5641 0.5645 10,000 +0.00(+0.71%)
May 16, 2024 0.5648 0.5648 0.5552 0.5605 7,305 -0.00(-0.39%)
May 15, 2024 0.5674 0.5710 0.5627 0.5627 27,925 -0.00(-0.81%)
May 14, 2024 0.5663 0.5673 0.5663 0.5673 35,061 +0.01(+2.22%)
May 13, 2024 0.5540 0.5550 0.5447 0.5550 6,893 -0.01(-2.63%)
May 10, 2024 0.5714 0.5714 0.5578 0.5700 24,835 -0.00(-0.56%)
May 09, 2024 0.5608 0.5732 0.5608 0.5732 22,658 +0.02(+4.22%)
May 07, 2024 0.5500 0 -0.01(-2.29%)
May 03, 2024 0.5629 70 -0.02(-3.78%)
May 02, 2024 0.5698 0.5850 0.5698 0.5850 95,800 +0.02(+4.22%)
May 01, 2024 0.5341 0.5613 0.5341 0.5613 61,070 +0.02(+4.41%)
Apr 30, 2024 0.5270 0.5477 0.5113 0.5376 74,600 -0.03(-5.68%)
Apr 29, 2024 0.5530 0.5823 0.5530 0.5700 23,530 +0.04(+6.58%)
Apr 26, 2024 0.5203 0.5348 0.5203 0.5348 3,110 +0.00(+0.02%)
Apr 25, 2024 0.5120 0.5347 0.5120 0.5347 4,078 +0.04(+8.59%)
Apr 24, 2024 0.4924 0.4924 0.4924 0.4924 10,000 +0.02(+3.45%)
Apr 23, 2024 0.4760 0.4760 0.4760 0.4760 355 -0.00(-0.50%)
Apr 22, 2024 0.4897 0.4982 0.4784 0.4784 56,050 -0.01(-1.58%)
Apr 19, 2024 0.4861 0.4861 0.4861 0.4861 7,316 -0.02(-3.38%)
Apr 18, 2024 0.4800 0.5031 0.4800 0.5031 166,430 +0.02(+3.52%)
Apr 17, 2024 0.4869 0.4869 0.4763 0.4860 111,200 +0.03(+6.28%)
Apr 15, 2024 0.4573 0 -0.04(-7.35%)
Apr 12, 2024 0.4960 0.5119 0.4862 0.4936 29,542 +0.03(+6.01%)
Apr 11, 2024 0.4767 0.4767 0.4420 0.4656 5,300 +0.03(+5.96%)
Apr 10, 2024 0.4397 0.4397 0.4355 0.4394 7,500 -0.01(-2.27%)
Apr 09, 2024 0.4447 0.4500 0.4308 0.4496 18,090 -0.00(-0.62%)
Apr 08, 2024 0.4700 0.4700 0.4500 0.4524 60,000 -0.04(-7.47%)
Apr 05, 2024 0.4600 0.4889 0.4600 0.4889 24,010 +0.02(+4.02%)
Apr 04, 2024 0.4429 0.4745 0.4429 0.4700 58,800 +0.05(+11.93%)
Apr 03, 2024 0.4251 0.4251 0.4199 0.4199 5,500 +0.02(+4.19%)
Apr 02, 2024 0.4002 0.4075 0.4000 0.4030 11,450 +0.02(+5.91%)
Apr 01, 2024 0.3666 0.3850 0.3666 0.3805 14,728 +0.01(+3.96%)
Mar 28, 2024 0.3541 0.3660 0.3540 0.3660 357,900 +0.01(+1.67%)
Mar 27, 2024 0.3569 0.3600 0.3495 0.3600 167,150 +0.01(+2.86%)
Mar 26, 2024 0.2948 0.3590 0.2948 0.3500 1,003,653 +0.07(+25.72%)
Mar 25, 2024 0.2784 0.2784 0.2784 0.2784 800 -0.00(-0.75%)
Mar 22, 2024 0.2805 0.2805 0.2805 0.2805 750 -0.00(-1.09%)
Mar 20, 2024 0.2836 0 -0.00(-0.49%)
Mar 18, 2024 0.2850 0 -0.01(-2.23%)
Mar 14, 2024 0.2915 0 -0.01(-3.51%)
Mar 13, 2024 0.2987 0.3021 0.2987 0.3021 8,000 +0.01(+5.15%)
Mar 12, 2024 0.2799 0.2907 0.2799 0.2873 10,374 +0.02(+8.83%)
Mar 11, 2024 0.2591 0.2640 0.2591 0.2640 10,500 +0.00(+1.89%)
Mar 08, 2024 0.2591 0.2591 0.2591 0.2591 2,035 +0.02(+6.63%)
Mar 06, 2024 0.2430 0 +0.02(+8.77%)
Mar 05, 2024 0.2307 0.2307 0.2226 0.2234 4,482 -0.01(-4.53%)
Mar 04, 2024 0.2340 0.2340 0.2340 0.2340 250 -0.00(-0.43%)
Mar 01, 2024 0.2365 0.2365 0.2350 0.2350 9,353 +0.00(+1.64%)
Feb 29, 2024 0.2200 0.2312 0.2200 0.2312 1,070 +0.02(+8.75%)
Feb 26, 2024 0.2126 0 -0.01(-4.23%)
Feb 23, 2024 0.2220 0.2220 0.2220 0.2220 10,000 +0.00(+0.91%)
Feb 20, 2024 0.2200 0 -0.01(-4.35%)
Feb 16, 2024 0.2225 0.2300 0.2225 0.2300 3,030 +0.03(+12.52%)
Feb 15, 2024 0.2044 0.2044 0.2044 0.2044 2,200 -0.01(-5.81%)
Feb 14, 2024 0.2170 0.2200 0.2170 0.2170 6,000 -0.00(-1.36%)
Feb 13, 2024 0.2266 0.2266 0.2200 0.2200 7,500 +0.00(+2.14%)
Feb 12, 2024 0.2154 0.2154 0.2154 0.2154 800 +0.01(+3.06%)
Feb 09, 2024 0.2090 0.2090 0.2090 0.2090 1,000 -0.00(-0.05%)
Jan 31, 2024 0.2091 0 -0.01(-4.95%)
Jan 30, 2024 0.2200 0.2200 0.2200 0.2200 343 +0.01(+4.46%)
Jan 29, 2024 0.2112 0.2112 0.2099 0.2106 3,210 -0.01(-4.19%)
Jan 25, 2024 0.2198 0 +0.01(+7.27%)
Jan 24, 2024 0.2049 0.2160 0.2049 0.2049 2,625 -0.01(-4.96%)
Jan 23, 2024 0.2091 0.2156 0.2091 0.2156 502 +0.02(+7.80%)
Jan 22, 2024 0.1902 0.2000 0.1902 0.2000 4,500 +0.01(+5.26%)
Jan 16, 2024 0.1900 0 +0.02(+9.20%)
Jan 10, 2024 0.1740 0 -0.00(-0.91%)
Jan 08, 2024 0.1756 0 -0.02(-10.13%)
Dec 29, 2023 0.1954 20 +0.01(+5.22%)
Dec 28, 2023 0.2060 0.2060 0.1857 0.1857 3,599 -0.01(-7.24%)
Dec 27, 2023 0.2000 0.2002 0.2000 0.2002 1,530 +0.02(+8.22%)
Dec 22, 2023 0.1850 0 +0.01(+6.32%)
Dec 20, 2023 0.1740 0 -0.04(-17.85%)
Dec 14, 2023 0.2118 0 +0.02(+11.47%)
Dec 12, 2023 0.1900 0 +0.00(+0.00%)
Dec 11, 2023 0.1900 0.1900 0.1900 0.1900 8,000 -0.01(-4.04%)
Dec 08, 2023 0.2070 0.2200 0.1980 0.1980 32,540 +0.00(+1.43%)
Dec 06, 2023 0.1952 0 -0.02(-11.27%)
Dec 04, 2023 0.2200 0 +0.00(+0.64%)
Dec 01, 2023 0.1884 0.2216 0.1884 0.2186 5,600 +0.05(+31.69%)
Nov 29, 2023 0.1660 30 +0.00(+2.53%)
Nov 28, 2023 0.1570 0.1619 0.1570 0.1619 500 +0.01(+4.38%)
Nov 20, 2023 0.1551 57 -0.02(-9.77%)
Nov 13, 2023 0.1719 0 -0.01(-2.94%)
Nov 10, 2023 0.1771 0.1771 0.1771 0.1771 5,000 -0.03(-13.19%)
Nov 09, 2023 0.2040 0.2040 0.2040 0.2040 2,500 -0.02(-8.97%)
Nov 07, 2023 0.2241 0 -0.01(-4.64%)
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.