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 UNCHANGED
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, 2021 0.2400 0.2400 0.2100 0.2100 119,462 -0.03(-12.50%)
Oct 27, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 26, 2021 0.2500 0.2450 64,000 +0.00(+0.00%)
Oct 25, 2021 0.2700 0.2750 0.2450 0.2450 96,000 -0.03(-9.26%)
Oct 22, 2021 0.2750 0.2850 0.2700 0.2700 194,000 +0.03(+12.50%)
Oct 21, 2021 0.2800 0.2800 0.2400 0.2400 199,803 -0.05(-17.24%)
Oct 20, 2021 0.2900 0.2900 0.2800 0.2900 298,563 +0.01(+3.57%)
Oct 19, 2021 0.2500 0.2900 0.2500 0.2800 434,874 +0.04(+14.29%)
Oct 18, 2021 0.2400 0.2500 0.2150 0.2450 212,147 +0.04(+16.67%)
Oct 15, 2021 0.1850 0.2200 0.1850 0.2100 57,900 +0.02(+13.51%)
Oct 14, 2021 0.1750 0.1850 0.1750 0.1850 64,600 +0.01(+8.82%)
Oct 13, 2021 0.1600 0.1800 0.1600 0.1700 36,800 +0.01(+6.25%)
Oct 12, 2021 0.1600 0.1600 0.1550 0.1600 38,437 +0.00(+0.00%)
Oct 08, 2021 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Oct 06, 2021 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Oct 05, 2021 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Oct 04, 2021 0.1600 0.1700 0.1550 0.1600 42,100 -0.03(-15.79%)
Sep 30, 2021 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Sep 29, 2021 0.1800 0.1800 0.1650 0.1650 57,800 +0.01(+6.45%)
Sep 28, 2021 0.1550 0.1550 0.1550 0.1550 2,500 -0.02(-8.82%)
Sep 27, 2021 0.1700 0.1700 0.1700 0.1700 12,000 -0.01(-5.56%)
Sep 24, 2021 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Sep 23, 2021 0.1800 0.1800 0.1800 0.1800 6,202 +0.02(+12.50%)
Sep 22, 2021 0.1550 0.1600 0.1550 0.1600 52,000 +0.00(+0.00%)
Sep 21, 2021 0.1600 0.1600 0.1600 0.1600 24,000 -0.01(-5.88%)
Sep 20, 2021 0.1650 0.1700 0.1650 0.1700 31,000 +0.00(+0.00%)
Sep 17, 2021 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Sep 16, 2021 0.1700 0.1750 0.1700 0.1700 9,500 -0.00(-2.86%)
Sep 15, 2021 0.1750 0.1750 0.1750 0.1750 13,080 +0.00(+0.00%)
Sep 14, 2021 0.1700 0.1750 0.1700 0.1750 12,600 +0.00(+2.94%)
Sep 10, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 09, 2021 0.1700 0.1750 0.1700 0.1750 77,500 +0.00(+0.00%)
Sep 08, 2021 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Sep 07, 2021 0.1850 0.1850 0.1700 0.1700 5,516 -0.01(-5.56%)
Sep 03, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 01, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Aug 31, 2021 0.1800 0.1800 0.1700 0.1700 23,500 -0.02(-10.53%)
Aug 27, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 26, 2021 0.1800 0.1800 0.1800 0.1800 78,000 -0.01(-5.26%)
Aug 25, 2021 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 24, 2021 0.1900 0.1900 0.1900 0.1900 57,710 +0.00(+0.00%)
Aug 23, 2021 0.1950 0.2000 0.1900 0.1900 30,600 +0.00(+0.00%)
Aug 20, 2021 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Aug 19, 2021 0.2050 0.2050 0.1850 0.1900 19,000 +0.01(+5.56%)
Aug 18, 2021 0.2100 0.2100 0.1800 0.1800 36,800 -0.02(-12.20%)
Aug 16, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Aug 13, 2021 0.2000 0.2050 0.2000 0.2050 33,200 +0.01(+7.89%)
Aug 12, 2021 0.1900 0.1900 0.1900 0.1900 4,000 -0.03(-13.64%)
Aug 11, 2021 0.2300 0.2350 0.2000 0.2200 53,300 +0.00(+0.00%)
Aug 10, 2021 0.2000 0.2200 0.1800 0.2200 25,500 +0.02(+10.00%)
Aug 09, 2021 0.2100 0.2100 0.2000 0.2000 37,750 -0.01(-4.76%)
Aug 06, 2021 0.2200 0.2200 0.2100 0.2100 101,600 -0.01(-4.55%)
Aug 05, 2021 0.2450 0.2450 0.2200 0.2200 39,500 -0.01(-2.22%)
Aug 04, 2021 0.2400 0.2400 0.2200 0.2250 18,500 -0.01(-2.17%)
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.