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 (%)
Oct 31, 2018 0.0494 0.0497 0.0494 0.0497 400 +0.00(+0.00%)
Oct 30, 2018 0.0520 0.0644 0.0497 0.0497 11,162 -0.00(-0.60%)
Oct 29, 2018 0.0550 0.0600 0.0498 0.0500 39,975 -0.01(-16.81%)
Oct 26, 2018 0.0630 0.0630 0.0580 0.0601 20,900 -0.00(-4.75%)
Oct 25, 2018 0.0600 0.0631 0.0500 0.0631 129,800 +0.01(+8.79%)
Oct 23, 2018 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Oct 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 18, 2018 0.0600 0.0600 0.0600 0.0600 10,666 +0.00(+2.39%)
Oct 17, 2018 0.0635 0.0635 0.0528 0.0586 297,450 -0.00(-2.33%)
Oct 16, 2018 0.0573 0.0600 0.0573 0.0600 8,100 +0.00(+5.26%)
Oct 15, 2018 0.0570 0.0570 0.0505 0.0570 105,417 +0.00(+3.64%)
Oct 12, 2018 0.0603 0.0603 0.0550 0.0550 2,000 -0.01(-14.06%)
Oct 11, 2018 0.0540 0.0660 0.0520 0.0640 17,600 +0.01(+27.49%)
Oct 10, 2018 0.0490 0.0601 0.0490 0.0502 184,176 -0.00(-1.57%)
Oct 09, 2018 0.0510 0.0510 0.0510 0.0510 8,000 -0.01(-10.53%)
Oct 05, 2018 0.0570 0.0570 0.0570 0 -0.00(-7.77%)
Oct 04, 2018 0.0500 0.0618 0.0500 0.0618 4,850 -0.00(-0.16%)
Oct 03, 2018 0.0535 0.0619 0.0520 0.0619 916,700 +0.01(+15.49%)
Oct 02, 2018 0.0536 0.0586 0.0536 0.0536 156,000 -0.00(-0.19%)
Oct 01, 2018 0.0537 0.0537 0.0537 0.0537 750 +0.00(+1.13%)
Sep 28, 2018 0.0510 0.0570 0.0450 0.0531 104,100 -0.00(-5.18%)
Sep 27, 2018 0.0560 0.0560 0.0560 0.0560 25,000 +0.00(+0.00%)
Sep 26, 2018 0.0527 0.0560 0.0490 0.0560 344,334 -0.00(-6.67%)
Sep 25, 2018 0.0490 0.0600 0.0490 0.0600 4,900 +0.00(+0.00%)
Sep 24, 2018 0.0532 0.0600 0.0511 0.0600 26,207 +0.01(+13.21%)
Sep 21, 2018 0.0530 0.0530 0.0530 0.0530 400 +0.00(+3.92%)
Sep 20, 2018 0.0494 0.0550 0.0468 0.0510 317,711 +0.00(+3.87%)
Sep 19, 2018 0.0491 0.0491 0.0491 0.0491 12,000 +0.00(+2.29%)
Sep 18, 2018 0.0490 0.0490 0.0480 0.0480 31,753 -0.00(-8.92%)
Sep 17, 2018 0.0449 0.0573 0.0449 0.0527 118,063 +0.00(+0.00%)
Sep 14, 2018 0.0526 0.0560 0.0526 0.0527 83,900 +0.01(+13.33%)
Sep 13, 2018 0.0490 0.0595 0.0450 0.0465 989,067 -0.01(-16.96%)
Sep 12, 2018 0.0524 0.0560 0.0450 0.0560 258,060 +0.00(+7.07%)
Sep 11, 2018 0.0484 0.0523 0.0484 0.0523 3,800 +0.00(+0.58%)
Sep 10, 2018 0.0521 0.0521 0.0520 0.0520 4,000 -0.00(-0.19%)
Sep 07, 2018 0.0444 0.0521 0.0444 0.0521 17,700 -0.00(-6.63%)
Sep 06, 2018 0.0460 0.0610 0.0460 0.0558 21,750 -0.00(-7.77%)
Sep 05, 2018 0.0460 0.0605 0.0460 0.0605 11,400 +0.00(+4.49%)
Sep 04, 2018 0.0600 0.0600 0.0557 0.0579 186,099 +0.00(+2.66%)
Aug 31, 2018 0.0564 0.0564 0.0564 0 +0.00(+2.55%)
Aug 30, 2018 0.0539 0.0550 0.0470 0.0550 21,400 -0.00(-4.68%)
Aug 29, 2018 0.0500 0.0577 0.0434 0.0577 34,422 +0.01(+15.40%)
Aug 28, 2018 0.0493 0.0500 0.0493 0.0500 128,000 -0.00(-5.66%)
Aug 27, 2018 0.0529 0.0530 0.0510 0.0530 80,000 -0.00(-7.50%)
Aug 24, 2018 0.0448 0.0573 0.0447 0.0573 158,300 +0.00(+2.32%)
Aug 23, 2018 0.0536 0.0560 0.0525 0.0560 11,000 +0.00(+6.26%)
Aug 22, 2018 0.0560 0.0580 0.0527 0.0527 102,200 +0.00(+0.00%)
Aug 21, 2018 0.0560 0.0560 0.0527 0.0527 12,000 -0.00(-5.89%)
Aug 20, 2018 0.0622 0.0622 0.0526 0.0560 46,955 -0.01(-9.68%)
Aug 17, 2018 0.0500 0.0620 0.0500 0.0620 6,700 +0.00(+5.08%)
Aug 16, 2018 0.0421 0.0590 0.0400 0.0590 116,290 +0.02(+45.32%)
Aug 15, 2018 0.0427 0.0430 0.0400 0.0406 45,500 -0.00(-9.17%)
Aug 13, 2018 0.0447 0.0447 0.0447 0 -0.01(-18.73%)
Aug 10, 2018 0.0401 0.0550 0.0401 0.0550 2,900 +0.00(+8.06%)
Aug 09, 2018 0.0549 0.0549 0.0509 0.0509 1,600 +0.01(+23.54%)
Aug 08, 2018 0.0411 0.0469 0.0409 0.0412 81,700 +0.01(+37.33%)
Aug 06, 2018 0.0300 0.0300 0.0300 0 -0.01(-29.41%)
Aug 03, 2018 0.0425 0.0425 0.0425 0.0425 10,000 +0.00(+0.00%)
Aug 02, 2018 0.0425 0.0425 0.0425 0.0425 5,887 -0.00(-5.76%)
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.