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 31, 2007 0.2850 0.3100 0.2850 0.3000 36,000 +0.02(+7.14%)
Oct 30, 2007 0.2800 0.2800 0.2800 0.2800 5,500 -0.01(-3.45%)
Oct 29, 2007 0.3200 0.3200 0.2900 0.2900 146,500 -0.01(-3.33%)
Oct 26, 2007 0.2650 0.3200 0.2650 0.3000 125,500 +0.04(+15.38%)
Oct 25, 2007 0.3250 0.3300 0.2600 0.2600 520,000 -0.04(-13.33%)
Oct 24, 2007 0.4000 0.4200 0.3000 0.3000 306,000 -0.08(-21.05%)
Oct 23, 2007 0.3800 0.3800 0.3200 0.3800 20,000 +0.05(+15.15%)
Oct 19, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 18, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 17, 2007 0.3350 0.3350 0.3300 0.3300 35,500 -0.04(-10.81%)
Oct 16, 2007 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 15, 2007 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 12, 2007 0.3700 0.3700 0.3700 0.3700 15,000 +0.05(+15.62%)
Oct 11, 2007 0.2950 0.3200 0.2950 0.3200 37,000 +0.04(+12.28%)
Oct 10, 2007 0.2850 0.2850 0.2850 0.2850 25,000 -0.02(-5.00%)
Oct 09, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 08, 2007 0.3000 0.3000 0.3000 0.3000 65,000 +0.00(+0.00%)
Oct 05, 2007 0.3000 0.3000 0.3000 0.3000 65,000 +0.01(+3.45%)
Oct 04, 2007 0.3200 0.3500 0.2900 0.2900 12,000 -0.03(-9.38%)
Oct 03, 2007 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 02, 2007 0.2950 0.3200 0.2750 0.3200 27,000 -0.02(-4.48%)
Oct 01, 2007 0.3200 0.3350 0.2750 0.3350 28,000 +0.00(+0.00%)
Sep 28, 2007 0.3350 0.3450 0.3350 0.3350 42,000 +0.00(+0.00%)
Sep 27, 2007 0.3350 0.3350 0.3350 0.3350 10,000 +0.00(+0.00%)
Sep 26, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Sep 25, 2007 0.3350 0.3350 0.3350 0.3350 500 -0.01(-4.29%)
Sep 24, 2007 0.3500 0.3500 0.3500 0.3500 1,200 -0.01(-2.78%)
Sep 21, 2007 0.3600 0.3600 0.3600 0.3600 12,192 +0.02(+7.46%)
Sep 20, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Sep 19, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Sep 18, 2007 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Sep 17, 2007 0.3350 0.3350 0.3350 0.3350 8,160 +0.02(+4.69%)
Sep 14, 2007 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 13, 2007 0.3200 0.3200 0.3200 0.3200 15,000 -0.01(-1.54%)
Sep 12, 2007 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Sep 11, 2007 0.3250 0.3250 0.3250 0.3250 6,000 -0.08(-18.75%)
Sep 10, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 07, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 06, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 05, 2007 0.2900 0.4000 0.2900 0.4000 16,000 +0.08(+25.00%)
Sep 04, 2007 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 31, 2007 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 30, 2007 0.3200 0.3200 0.3200 0.3200 6,000 -0.08(-20.00%)
Aug 29, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 28, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 27, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 24, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 23, 2007 0.3500 0.4000 0.3500 0.4000 24,000 +0.05(+14.29%)
Aug 22, 2007 0.3000 0.3500 0.3000 0.3500 9,000 +0.00(+0.00%)
Aug 21, 2007 0.3500 0.3500 0.3500 0.3500 3,000 -0.02(-4.11%)
Aug 20, 2007 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Aug 17, 2007 0.3650 0.3650 0.3650 0.3650 48,000 +0.07(+21.67%)
Aug 16, 2007 0.4300 0.4300 0.2600 0.3000 65,500 -0.15(-33.33%)
Aug 15, 2007 0.4400 0.4500 0.3900 0.4500 10,050 +0.07(+16.88%)
Aug 14, 2007 0.4700 0.4700 0.3850 0.3850 3,500 -0.08(-18.09%)
Aug 13, 2007 0.4700 0.4700 0.4200 0.4700 15,000 +0.07(+17.50%)
Aug 10, 2007 0.4700 0.4700 0.4000 0.4000 36,000 -0.07(-14.89%)
Aug 09, 2007 0.4700 0.4700 0.4700 0.4700 1,000 +0.02(+4.44%)
Aug 08, 2007 0.4700 0.4800 0.4000 0.4500 32,300 -0.03(-6.25%)
Aug 07, 2007 0.5000 0.5000 0.4800 0.4800 15,500 +0.02(+4.35%)
Aug 06, 2007 0.4700 0.4700 0.4500 0.4600 60,677 +0.00(+0.00%)
Aug 03, 2007 0.4700 0.4700 0.4500 0.4600 60,677 -0.04(-8.00%)
Aug 02, 2007 0.4700 0.5000 0.4700 0.5000 22,000 +0.05(+11.11%)
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.