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, 2019 0.0580 0.0675 0.0580 0.0630 14,835 +0.00(+5.00%)
Oct 30, 2019 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Oct 29, 2019 0.0640 0.0640 0.0600 0.0600 18,394 -0.00(-5.51%)
Oct 28, 2019 0.0680 0.0689 0.0610 0.0635 54,417 -0.01(-9.29%)
Oct 25, 2019 0.0630 0.0700 0.0610 0.0700 181,400 +0.01(+14.57%)
Oct 24, 2019 0.0630 0.0630 0.0610 0.0611 62,300 +0.00(+0.16%)
Oct 23, 2019 0.0600 0.0610 0.0600 0.0610 5,583 -0.00(-0.16%)
Oct 22, 2019 0.0600 0.0650 0.0595 0.0611 61,500 -0.00(-6.00%)
Oct 21, 2019 0.0625 0.0650 0.0600 0.0650 49,092 +0.00(+0.00%)
Oct 18, 2019 0.0601 0.0687 0.0601 0.0650 45,100 +0.00(+6.56%)
Oct 17, 2019 0.0611 0.0643 0.0610 0.0610 202,600 -0.01(-9.63%)
Oct 16, 2019 0.0650 0.0675 0.0625 0.0675 212,600 +0.00(+3.85%)
Oct 15, 2019 0.0690 0.0690 0.0643 0.0650 50,000 +0.01(+15.86%)
Oct 14, 2019 0.0520 0.0750 0.0520 0.0561 5,800 -0.02(-25.20%)
Oct 11, 2019 0.0665 0.0750 0.0645 0.0750 55,400 +0.02(+33.69%)
Oct 09, 2019 0.0561 0.0561 0.0561 0 -0.00(-6.50%)
Oct 08, 2019 0.0600 0.0600 0.0550 0.0600 111,400 +0.01(+20.00%)
Oct 07, 2019 0.0500 0.0697 0.0500 0.0500 57,900 +0.00(+0.00%)
Oct 04, 2019 0.0610 0.0620 0.0500 0.0500 8,000 -0.01(-18.70%)
Oct 03, 2019 0.0618 0.0700 0.0615 0.0615 25,370 -0.01(-11.76%)
Oct 02, 2019 0.0697 0.0697 0.0697 0.0697 7,040 -0.00(-6.32%)
Oct 01, 2019 0.0741 0.0768 0.0500 0.0744 16,915 +0.00(+5.53%)
Sep 30, 2019 0.0335 0.0743 0.0335 0.0705 33,917 -0.00(-5.11%)
Sep 27, 2019 0.0800 0.0800 0.0600 0.0743 292,600 -0.00(-2.24%)
Sep 26, 2019 0.0734 0.0760 0.0734 0.0760 2,100 +0.00(+2.15%)
Sep 25, 2019 0.0781 0.0900 0.0600 0.0744 36,085 -0.01(-12.57%)
Sep 24, 2019 0.0960 0.1000 0.0851 0.0851 22,500 -0.00(-5.44%)
Sep 23, 2019 0.0700 0.0900 0.0600 0.0900 27,000 +0.01(+19.05%)
Sep 20, 2019 0.0771 0.0840 0.0756 0.0756 176,700 -0.00(-5.50%)
Sep 19, 2019 0.0780 0.0800 0.0770 0.0800 43,150 +0.00(+4.58%)
Sep 18, 2019 0.0800 0.0800 0.0765 0.0765 100,250 -0.00(-5.67%)
Sep 17, 2019 0.0810 0.0900 0.0760 0.0811 190,115 +0.01(+8.13%)
Sep 16, 2019 0.0667 0.0800 0.0300 0.0750 59,892 +0.00(+1.21%)
Sep 13, 2019 0.0720 0.0741 0.0720 0.0741 7,500 -0.00(-0.40%)
Sep 12, 2019 0.0700 0.0750 0.0656 0.0744 28,100 +0.01(+14.46%)
Sep 11, 2019 0.0640 0.0650 0.0640 0.0650 29,360 +0.00(+2.36%)
Sep 10, 2019 0.0617 0.0640 0.0595 0.0635 53,362 +0.00(+5.83%)
Sep 09, 2019 0.0559 0.0620 0.0559 0.0600 240,683 +0.01(+15.38%)
Sep 06, 2019 0.0530 0.0530 0.0510 0.0520 24,600 +0.00(+0.58%)
Sep 05, 2019 0.0580 0.0650 0.0517 0.0517 210,879 -0.01(-20.09%)
Sep 04, 2019 0.0575 0.0647 0.0507 0.0647 167,550 +0.01(+22.08%)
Sep 03, 2019 0.0618 0.0618 0.0490 0.0530 974,745 -0.01(-13.54%)
Aug 30, 2019 0.0612 0.0649 0.0530 0.0613 93,300 -0.00(-5.69%)
Aug 29, 2019 0.0666 0.0697 0.0544 0.0650 996,387 -0.01(-9.22%)
Aug 28, 2019 0.0910 0.0970 0.0570 0.0716 999,601 -0.03(-26.94%)
Aug 27, 2019 0.1000 0.1030 0.0891 0.0980 96,800 +0.00(+1.03%)
Aug 26, 2019 0.1010 0.1050 0.0953 0.0970 223,437 -0.00(-3.96%)
Aug 23, 2019 0.0970 0.1010 0.0900 0.1010 69,400 +0.01(+16.09%)
Aug 22, 2019 0.0970 0.0989 0.0824 0.0870 522,967 -0.01(-10.31%)
Aug 21, 2019 0.0905 0.0970 0.0800 0.0970 78,724 +0.00(+2.21%)
Aug 20, 2019 0.0862 0.0978 0.0862 0.0949 23,100 -0.00(-2.97%)
Aug 19, 2019 0.0970 0.0978 0.0900 0.0978 119,530 +0.00(+0.82%)
Aug 16, 2019 0.0900 0.0991 0.0894 0.0970 71,800 +0.01(+5.90%)
Aug 15, 2019 0.0920 0.0990 0.0830 0.0916 108,387 -0.01(-6.91%)
Aug 14, 2019 0.0987 0.0997 0.0882 0.0984 165,625 -0.00(-2.57%)
Aug 13, 2019 0.1067 0.1100 0.0896 0.1010 231,118 -0.01(-7.93%)
Aug 12, 2019 0.1078 0.1107 0.0990 0.1097 136,120 +0.00(+0.64%)
Aug 09, 2019 0.1078 0.1110 0.0980 0.1090 234,200 +0.00(+3.42%)
Aug 08, 2019 0.1130 0.1140 0.1053 0.1054 20,900 -0.01(-6.48%)
Aug 07, 2019 0.1150 0.1184 0.0990 0.1127 242,332 -0.00(-1.14%)
Aug 06, 2019 0.1077 0.1140 0.1020 0.1140 235,492 +0.01(+6.24%)
Aug 02, 2019 0.1073 0.1073 0.1073 0 -0.00(-3.33%)
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.