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 (%)
Nov 30, 2010 0.2250 0.2300 0.2200 0.2300 27,200 +0.00(+0.00%)
Nov 29, 2010 0.2200 0.2300 0.2200 0.2300 78,500 +0.01(+2.22%)
Nov 26, 2010 0.2300 0.2300 0.2200 0.2250 194,000 -0.01(-2.17%)
Nov 25, 2010 0.2300 0.2300 0.2300 0.2300 73,000 +0.01(+2.22%)
Nov 24, 2010 0.2100 0.2300 0.2100 0.2250 157,300 +0.02(+9.76%)
Nov 23, 2010 0.2000 0.2150 0.2000 0.2050 343,500 +0.00(+0.00%)
Nov 22, 2010 0.2250 0.2350 0.1950 0.2050 508,000 -0.01(-4.65%)
Nov 19, 2010 0.1700 0.2250 0.1700 0.2150 521,100 +0.04(+26.47%)
Nov 18, 2010 0.1650 0.1700 0.1650 0.1700 11,000 +0.00(+0.00%)
Nov 17, 2010 0.1700 0.1750 0.1650 0.1700 87,500 -0.00(-2.86%)
Nov 16, 2010 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 15, 2010 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+2.94%)
Nov 12, 2010 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Nov 11, 2010 0.1750 0.1750 0.1700 0.1700 28,500 +0.00(+0.00%)
Nov 10, 2010 0.1800 0.1800 0.1700 0.1700 58,200 -0.02(-10.53%)
Nov 09, 2010 0.1600 0.1950 0.1600 0.1900 154,500 +0.03(+18.75%)
Nov 08, 2010 0.1500 0.1600 0.1450 0.1600 59,000 +0.01(+3.23%)
Nov 05, 2010 0.1500 0.1600 0.1450 0.1550 349,600 +0.00(+0.00%)
Nov 04, 2010 0.1500 0.1550 0.1500 0.1550 30,000 +0.01(+6.90%)
Nov 03, 2010 0.1500 0.1500 0.1450 0.1450 12,000 +0.00(+0.00%)
Nov 02, 2010 0.1550 0.1550 0.1450 0.1450 75,500 -0.02(-9.38%)
Nov 01, 2010 0.1650 0.1650 0.1500 0.1600 84,500 -0.01(-3.03%)
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%)
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.