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

Gossan Resources Ltd Cda (TSV: GSS )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 30, 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 30, 2020 0.1350 0.1650 0.1350 0.1650 178,500 +0.05(+37.50%)
Oct 29, 2020 0.1200 0.1300 0.0950 0.1200 62,500 +0.01(+9.09%)
Oct 28, 2020 0.1200 0.1200 0.1100 0.1100 110,000 -0.03(-21.43%)
Oct 27, 2020 0.1250 0.1400 0.1250 0.1400 98,300 +0.02(+16.67%)
Oct 26, 2020 0.1150 0.1200 0.1150 0.1200 71,000 +0.00(+0.00%)
Oct 23, 2020 0.1350 0.1350 0.1200 0.1200 339,800 -0.02(-14.29%)
Oct 22, 2020 0.1400 0.1500 0.1400 0.1400 159,500 +0.00(+0.00%)
Oct 21, 2020 0.1400 0.1400 0.1400 0.1400 87,000 +0.00(+0.00%)
Oct 20, 2020 0.1400 0.1450 0.1400 0.1400 30,827 +0.00(+0.00%)
Oct 19, 2020 0.1450 0.1450 0.1400 0.1400 78,000 -0.00(-3.45%)
Oct 16, 2020 0.1400 0.1450 0.1400 0.1450 7,500 +0.00(+3.57%)
Oct 15, 2020 0.1350 0.1400 0.1350 0.1400 135,500 +0.00(+0.00%)
Oct 14, 2020 0.1450 0.1500 0.1400 0.1400 30,500 +0.01(+3.70%)
Oct 13, 2020 0.1600 0.1600 0.1350 0.1350 104,000 -0.01(-10.00%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 08, 2020 0.1400 0.1400 0.1300 0.1350 208,500 -0.01(-3.57%)
Oct 07, 2020 0.1350 0.1400 0.1350 0.1400 91,000 +0.01(+7.69%)
Oct 06, 2020 0.1250 0.1350 0.1250 0.1300 460,000 +0.00(+0.00%)
Oct 05, 2020 0.1100 0.1400 0.1100 0.1300 761,500 +0.01(+13.04%)
Oct 02, 2020 0.1100 0.1250 0.1100 0.1150 118,000 +0.00(+0.00%)
Oct 01, 2020 0.1050 0.1150 0.1050 0.1150 87,500 +0.01(+4.55%)
Sep 30, 2020 0.1150 0.1150 0.1050 0.1100 30,000 +0.01(+4.76%)
Sep 29, 2020 0.1250 0.1250 0.1050 0.1050 39,500 -0.02(-16.00%)
Sep 28, 2020 0.1150 0.1250 0.1150 0.1250 24,500 +0.02(+19.05%)
Sep 25, 2020 0.1100 0.1100 0.1050 0.1050 50,400 +0.00(+5.00%)
Sep 24, 2020 0.0950 0.1000 0.0900 0.1000 120,000 +0.00(+0.00%)
Sep 23, 2020 0.1100 0.1150 0.1000 0.1000 230,900 -0.01(-13.04%)
Sep 22, 2020 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Sep 21, 2020 0.1150 0.1150 0.1100 0.1100 159,000 -0.01(-8.33%)
Sep 18, 2020 0.1400 0.1400 0.1100 0.1200 180,700 -0.01(-7.69%)
Sep 17, 2020 0.1250 0.1350 0.1250 0.1300 115,945 +0.01(+8.33%)
Sep 16, 2020 0.1200 0.1200 0.1150 0.1200 534,566 -0.01(-4.00%)
Sep 15, 2020 0.1300 0.1300 0.1100 0.1250 430,500 -0.01(-3.85%)
Sep 14, 2020 0.1100 0.1300 0.1100 0.1300 174,615 +0.01(+13.04%)
Sep 11, 2020 0.1250 0.1250 0.1150 0.1150 152,000 -0.01(-8.00%)
Sep 10, 2020 0.1100 0.1250 0.1050 0.1250 194,500 +0.01(+8.70%)
Sep 09, 2020 0.1050 0.1150 0.1050 0.1150 508,000 +0.01(+4.55%)
Sep 08, 2020 0.1100 0.1100 0.1000 0.1100 252,500 +0.01(+10.00%)
Sep 04, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 03, 2020 0.1150 0.1150 0.0950 0.1050 532,700 -0.01(-12.50%)
Sep 02, 2020 0.1250 0.1250 0.1050 0.1200 456,000 -0.02(-11.11%)
Sep 01, 2020 0.1100 0.1550 0.1100 0.1350 2,116,800 +0.05(+58.82%)
Aug 28, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 27, 2020 0.0700 0.0750 0.0700 0.0750 129,000 +0.00(+0.00%)
Aug 26, 2020 0.0700 0.0750 0.0700 0.0750 20,999 +0.01(+15.38%)
Aug 25, 2020 0.0700 0.0700 0.0650 0.0650 103,000 -0.01(-7.14%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 130,000 +0.00(+0.00%)
Aug 21, 2020 0.0650 0.0700 0.0650 0.0700 195,000 +0.00(+0.00%)
Aug 20, 2020 0.0700 0.0700 0.0700 0.0700 60,000 +0.01(+7.69%)
Aug 19, 2020 0.0750 0.0750 0.0650 0.0650 37,000 -0.01(-13.33%)
Aug 18, 2020 0.0700 0.0750 0.0650 0.0750 171,000 +0.00(+7.14%)
Aug 17, 2020 0.0600 0.0700 0.0600 0.0700 94,200 +0.00(+0.00%)
Aug 14, 2020 0.0700 0.0750 0.0700 0.0700 225,000 +0.01(+7.69%)
Aug 13, 2020 0.0600 0.0650 0.0600 0.0650 111,998 +0.02(+44.44%)
Aug 07, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
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.