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 (%)
Nov 30, 2009 0.2200 0.2200 0.2200 0.2200 15,000 +0.00(+0.00%)
Nov 27, 2009 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Nov 26, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 25, 2009 0.2300 0.2300 0.2200 0.2200 10,500 -0.02(-8.33%)
Nov 24, 2009 0.2300 0.2400 0.2300 0.2400 36,000 +0.00(+0.00%)
Nov 23, 2009 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+4.35%)
Nov 20, 2009 0.2400 0.2400 0.2300 0.2300 15,500 -0.01(-4.17%)
Nov 19, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 18, 2009 0.2300 0.2400 0.2300 0.2400 20,000 +0.02(+9.09%)
Nov 17, 2009 0.2200 0.2200 0.2200 0.2200 1,046 -0.01(-4.35%)
Nov 16, 2009 0.2300 0.2300 0.2300 0.2300 13,500 +0.00(+0.00%)
Nov 13, 2009 0.2200 0.2400 0.2200 0.2300 91,000 +0.01(+4.55%)
Nov 12, 2009 0.2300 0.2300 0.2200 0.2200 12,500 +0.01(+4.76%)
Nov 11, 2009 0.2200 0.2200 0.2100 0.2100 32,884 -0.01(-4.55%)
Nov 10, 2009 0.2300 0.2300 0.2200 0.2200 15,000 -0.01(-4.35%)
Nov 09, 2009 0.2500 0.2500 0.2300 0.2300 68,500 -0.01(-4.17%)
Nov 06, 2009 0.2400 0.2400 0.2300 0.2400 79,000 -0.01(-4.00%)
Nov 05, 2009 0.2400 0.2500 0.2400 0.2500 40,000 +0.02(+8.70%)
Nov 04, 2009 0.2300 0.2300 0.2300 0.2300 28,003 +0.00(+0.00%)
Nov 03, 2009 0.2300 0.2300 0.2300 0.2300 6,000 -0.02(-8.00%)
Nov 02, 2009 0.2500 0.2500 0.2500 0.2500 3,600 +0.00(+0.00%)
Oct 30, 2009 0.2600 0.2600 0.2400 0.2500 55,612 +0.00(+0.00%)
Oct 29, 2009 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Oct 28, 2009 0.2600 0.2600 0.2400 0.2500 98,584 -0.01(-3.85%)
Oct 27, 2009 0.2600 0.2700 0.2600 0.2600 25,000 +0.00(+0.00%)
Oct 26, 2009 0.2600 0.2700 0.2500 0.2600 48,600 +0.00(+0.00%)
Oct 23, 2009 0.2500 0.2600 0.2550 0.2600 78,300 +0.01(+1.96%)
Oct 22, 2009 0.2300 0.2600 0.2300 0.2550 94,000 +0.02(+10.87%)
Oct 21, 2009 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Oct 20, 2009 0.2300 0.2400 0.2300 0.2300 53,360 +0.01(+4.55%)
Oct 19, 2009 0.2200 0.2200 0.2100 0.2200 50,600 +0.01(+4.76%)
Oct 16, 2009 0.2300 0.2300 0.1900 0.2100 80,500 -0.03(-12.50%)
Oct 15, 2009 0.2400 0.2400 0.2400 0.2400 35,000 -0.01(-4.00%)
Oct 14, 2009 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-3.85%)
Oct 13, 2009 0.2500 0.2600 0.2500 0.2600 10,676 +0.02(+8.33%)
Oct 09, 2009 0.2400 0.2400 0.2400 0.2400 28,000 +0.00(+0.00%)
Oct 08, 2009 0.2300 0.2600 0.2300 0.2400 75,700 +0.01(+4.35%)
Oct 07, 2009 0.2400 0.2400 0.2300 0.2300 12,000 -0.01(-4.17%)
Oct 06, 2009 0.2200 0.2400 0.2200 0.2400 23,000 +0.02(+9.09%)
Oct 05, 2009 0.2300 0.2400 0.2200 0.2200 41,610 +0.00(+0.00%)
Oct 02, 2009 0.2200 0.2200 0.2100 0.2200 37,000 +0.00(+0.00%)
Oct 01, 2009 0.2000 0.2200 0.2000 0.2200 11,000 +0.03(+15.79%)
Sep 30, 2009 0.1800 0.2000 0.1800 0.1900 16,000 +0.00(+0.00%)
Sep 29, 2009 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Sep 28, 2009 0.1800 0.1800 0.1800 0.1800 25,000 -0.02(-10.00%)
Sep 25, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 24, 2009 0.2000 0.2000 0.2000 0.2000 13,000 +0.02(+11.11%)
Sep 23, 2009 0.1800 0.1800 0.1800 0.1800 15,000 -0.02(-7.69%)
Sep 22, 2009 0.1950 0.1950 0.1950 0.1950 3,244 +0.00(+0.00%)
Sep 21, 2009 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 18, 2009 0.1800 0.1950 0.1800 0.1950 34,000 -0.01(-2.50%)
Sep 17, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 16, 2009 0.1900 0.2000 0.1900 0.2000 24,250 -0.01(-4.76%)
Sep 15, 2009 0.1800 0.2100 0.1800 0.2100 51,000 +0.03(+16.67%)
Sep 14, 2009 0.1800 0.1800 0.1800 0.1800 13,450 +0.00(+0.00%)
Sep 11, 2009 0.1600 0.1800 0.1600 0.1800 84,700 +0.02(+12.50%)
Sep 10, 2009 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Sep 09, 2009 0.1600 0.1600 0.1600 0.1600 10,500 +0.00(+0.00%)
Sep 08, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Sep 04, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 03, 2009 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Sep 02, 2009 0.1500 0.1600 0.1500 0.1600 15,000 +0.01(+3.23%)
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.