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

Gossan Resources Ltd Cda (TSV: GSS )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 7, 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 29, 2010 0.1600 0.1650 0.1500 0.1650 52,125 +0.01(+3.13%)
Oct 28, 2010 0.1550 0.1600 0.1500 0.1600 38,500 +0.01(+6.67%)
Oct 27, 2010 0.1400 0.1500 0.1400 0.1500 49,800 +0.01(+7.14%)
Oct 25, 2010 0.1350 0.1400 0.1350 0.1400 27,500 +0.00(+0.00%)
Oct 22, 2010 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Oct 21, 2010 0.1300 0.1400 0.1300 0.1400 73,000 +0.02(+12.00%)
Oct 20, 2010 0.1300 0.1300 0.1250 0.1250 25,000 -0.01(-3.85%)
Oct 19, 2010 0.1200 0.1450 0.1200 0.1300 164,000 +0.01(+13.04%)
Oct 18, 2010 0.1150 0.1150 0.1150 0.1150 30,000 +0.00(+0.00%)
Oct 15, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 14, 2010 0.1250 0.1250 0.1150 0.1150 44,000 -0.00(-4.17%)
Oct 13, 2010 0.1150 0.1200 0.1150 0.1200 69,500 +0.00(+0.00%)
Oct 12, 2010 0.1150 0.1200 0.1150 0.1200 36,460 +0.00(+0.00%)
Oct 08, 2010 0.1150 0.1200 0.1100 0.1200 171,000 +0.01(+9.09%)
Oct 07, 2010 0.1100 0.1100 0.1100 0.1100 23,000 -0.01(-4.35%)
Oct 06, 2010 0.1150 0.1150 0.1150 0.1150 30,000 +0.01(+4.55%)
Oct 05, 2010 0.1150 0.1150 0.1100 0.1100 60,000 -0.01(-4.35%)
Oct 04, 2010 0.1250 0.1250 0.1150 0.1150 25,200 +0.01(+4.55%)
Oct 01, 2010 0.1350 0.1350 0.1100 0.1100 211,000 -0.03(-21.43%)
Sep 30, 2010 0.1350 0.1400 0.1350 0.1400 73,000 +0.02(+12.00%)
Sep 29, 2010 0.1100 0.1400 0.1100 0.1250 575,722 +0.02(+19.05%)
Sep 28, 2010 0.1050 0.1050 0.1050 0.1050 76,000 +0.01(+10.53%)
Sep 27, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 24, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 23, 2010 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Sep 22, 2010 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Sep 21, 2010 0.1000 0.1000 0.0950 0.0950 163,000 -0.01(-5.00%)
Sep 20, 2010 0.1000 0.1100 0.1000 0.1000 54,000 +0.00(+0.00%)
Sep 17, 2010 0.1050 0.1050 0.1000 0.1000 13,000 +0.01(+5.26%)
Sep 15, 2010 0.0950 0.0950 0.0950 0.0950 152,624 +0.00(+0.00%)
Sep 14, 2010 0.0950 0.1000 0.0950 0.0950 23,000 +0.00(+0.00%)
Sep 13, 2010 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+5.56%)
Sep 10, 2010 0.0950 0.0950 0.0900 0.0900 77,300 -0.01(-5.26%)
Sep 09, 2010 0.0950 0.0950 0.0950 0.0950 25,000 -0.01(-5.00%)
Sep 08, 2010 0.0950 0.1000 0.0950 0.1000 24,000 +0.00(+0.00%)
Sep 07, 2010 0.0950 0.1000 0.0900 0.1000 392,500 +0.01(+11.11%)
Sep 03, 2010 0.0900 0.0900 0.0900 0.0900 110,000 +0.00(+0.00%)
Sep 02, 2010 0.1100 0.1100 0.0900 0.0900 500,400 -0.03(-25.00%)
Sep 01, 2010 0.1100 0.1200 0.1100 0.1200 94,000 +0.01(+9.09%)
Aug 31, 2010 0.1200 0.1200 0.1100 0.1100 10,800 +0.01(+4.76%)
Aug 30, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 27, 2010 0.1100 0.1100 0.1050 0.1050 11,500 -0.01(-4.55%)
Aug 26, 2010 0.1100 0.1100 0.1100 0.1100 30,000 +0.01(+10.00%)
Aug 25, 2010 0.1000 0.1000 0.1000 0.1000 35,000 -0.01(-9.09%)
Aug 24, 2010 0.0950 0.1100 0.0950 0.1100 130,100 +0.01(+10.00%)
Aug 23, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 19, 2010 0.1000 0.1000 0.1000 0.1000 28,000 +0.01(+5.26%)
Aug 18, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 17, 2010 0.1100 0.1100 0.0950 0.0950 129,000 -0.02(-20.83%)
Aug 16, 2010 0.1300 0.1300 0.1200 0.1200 15,000 -0.02(-14.29%)
Aug 13, 2010 0.1000 0.1400 0.0950 0.1400 210,000 +0.05(+47.37%)
Aug 12, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 11, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 10, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 09, 2010 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Aug 06, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 05, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 04, 2010 0.0950 0.0950 0.0950 0.0950 120 -0.01(-5.00%)
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.