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 (%)
Dec 31, 2010 0.2300 0.2400 0.2250 0.2400 95,000 +0.01(+4.35%)
Dec 30, 2010 0.2200 0.2300 0.2200 0.2300 31,045 +0.01(+2.22%)
Dec 29, 2010 0.2250 0.2250 0.2200 0.2250 8,000 -0.01(-2.17%)
Dec 24, 2010 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 23, 2010 0.2250 0.2300 0.2200 0.2300 11,500 +0.00(+0.00%)
Dec 22, 2010 0.2300 0.2300 0.2250 0.2300 28,000 +0.00(+0.00%)
Dec 21, 2010 0.2300 0.2300 0.2300 0.2300 12,400 +0.01(+2.22%)
Dec 20, 2010 0.2250 0.2250 0.2250 0.2250 22,000 -0.01(-2.17%)
Dec 17, 2010 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+2.22%)
Dec 16, 2010 0.2300 0.2300 0.2200 0.2250 60,000 +0.00(+0.00%)
Dec 15, 2010 0.2250 0.2300 0.2250 0.2250 30,500 -0.01(-2.17%)
Dec 14, 2010 0.2250 0.2300 0.2150 0.2300 333,598 +0.01(+2.22%)
Dec 13, 2010 0.2200 0.2250 0.2200 0.2250 47,000 +0.00(+0.00%)
Dec 10, 2010 0.2250 0.2250 0.2200 0.2250 31,000 -0.01(-2.17%)
Dec 09, 2010 0.2300 0.2300 0.2150 0.2300 481,500 -0.00(-2.13%)
Dec 08, 2010 0.2400 0.2400 0.2350 0.2350 18,200 +0.00(+0.00%)
Dec 07, 2010 0.2400 0.2400 0.2300 0.2350 46,000 -0.01(-2.08%)
Dec 06, 2010 0.2450 0.2450 0.2400 0.2400 40,000 +0.00(+0.00%)
Dec 03, 2010 0.2400 0.2400 0.2300 0.2400 34,170 +0.01(+2.13%)
Dec 02, 2010 0.2400 0.2400 0.2300 0.2350 60,393 +0.00(+0.00%)
Dec 01, 2010 0.2400 0.2400 0.2300 0.2350 110,000 +0.00(+2.17%)
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%)
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.