Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldsource Mines Inc (OP: GXSFF )

0.5327 UNCHANGED
Streaming Delayed Price Updated: 3:26 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 (%)
Mar 31, 2009 1.742 1.742 1.742 0 -0.16(-8.24%)
Mar 30, 2009 1.970 1.970 1.899 1.899 10,100 -0.11(-5.46%)
Mar 26, 2009 1.965 2.040 1.965 2.009 16,100 +0.20(+11.02%)
Mar 25, 2009 1.745 1.942 1.745 1.809 29,700 +0.02(+0.99%)
Mar 24, 2009 1.927 1.927 1.792 1.792 3,600 -0.12(-6.20%)
Mar 23, 2009 1.558 1.933 1.558 1.910 30,200 +0.50(+35.08%)
Mar 20, 2009 1.452 1.452 1.412 1.414 50,000 +0.01(+0.73%)
Mar 19, 2009 1.387 1.404 1.387 1.404 500 +0.01(+0.91%)
Mar 18, 2009 1.364 1.392 1.364 1.391 20,100 -0.08(-5.37%)
Mar 17, 2009 1.464 1.470 1.464 1.470 40,500 +0.00(+0.00%)
Mar 16, 2009 1.522 1.522 1.470 1.470 8,300 +0.07(+5.38%)
Mar 13, 2009 1.415 1.415 1.395 1.395 800 +0.00(+0.07%)
Mar 12, 2009 1.330 1.403 1.313 1.394 50,400 -0.02(-1.23%)
Mar 11, 2009 1.527 1.527 1.411 1.411 17,800 -0.05(-3.33%)
Mar 10, 2009 1.468 1.468 1.438 1.460 21,300 +0.02(+1.69%)
Mar 09, 2009 1.436 1.436 1.436 0 +0.00(+0.00%)
Mar 06, 2009 1.420 1.489 1.420 1.436 35,000 +0.00(+0.34%)
Mar 05, 2009 1.482 1.482 1.430 1.431 85,400 -0.23(-13.80%)
Mar 04, 2009 1.750 1.750 1.660 1.660 13,000 -0.37(-18.38%)
Mar 02, 2009 2.110 2.151 2.033 2.034 8,800 +0.34(+20.27%)
Feb 27, 2009 1.125 1.893 1.103 1.691 313,290 +0.89(+111.72%)
Feb 26, 2009 0.7989 0.7989 0.7987 0.7987 25,600 -0.06(-6.75%)
Feb 25, 2009 0.7330 0.8565 0.7330 0.8565 40,000 +0.07(+9.35%)
Feb 24, 2009 0.7617 0.7833 0.7377 0.7833 13,000 -0.08(-9.13%)
Feb 23, 2009 0.8620 0.8620 0.8620 0.8620 1,000 +0.00(+0.28%)
Feb 20, 2009 0.8596 0.8596 0.8596 0.8596 500 +0.06(+7.45%)
Feb 19, 2009 0.8293 0.8293 0.8000 0.8000 1,200 +0.01(+1.52%)
Feb 18, 2009 0.7345 0.8040 0.7345 0.7880 14,250 -0.01(-1.13%)
Feb 17, 2009 0.8170 0.8760 0.7770 0.7970 31,200 -0.06(-7.51%)
Feb 13, 2009 0.8830 0.8830 0.8600 0.8617 150,000 -0.00(-0.50%)
Feb 12, 2009 0.8490 0.8951 0.8414 0.8660 193,000 -0.08(-8.36%)
Feb 11, 2009 0.9897 0.9897 0.8950 0.9450 14,000 -0.09(-8.39%)
Feb 10, 2009 1.184 1.184 1.015 1.032 59,000 -0.13(-10.85%)
Feb 09, 2009 1.220 1.373 1.150 1.157 127,300 -0.46(-28.28%)
Feb 06, 2009 1.633 1.633 1.613 1.613 3,500 +0.03(+1.89%)
Feb 05, 2009 1.623 1.623 1.583 1.583 8,000 -0.11(-6.46%)
Feb 04, 2009 1.693 1.693 1.693 0 +0.00(+0.00%)
Feb 03, 2009 1.654 1.760 1.654 1.693 11,050 -0.08(-4.35%)
Feb 02, 2009 1.770 1.770 1.770 0 +0.00(+0.00%)
Jan 30, 2009 1.756 1.801 1.712 1.770 5,300 +0.01(+0.46%)
Jan 29, 2009 1.786 1.786 1.762 1.762 400 -0.12(-6.45%)
Jan 27, 2009 1.883 1.883 1.883 0 +0.00(+0.00%)
Jan 26, 2009 1.906 1.906 1.883 1.883 400 +0.08(+4.67%)
Jan 23, 2009 1.845 1.845 1.799 1.799 900 -0.13(-6.64%)
Jan 22, 2009 1.916 1.927 1.913 1.927 5,400 +0.05(+2.71%)
Jan 21, 2009 1.839 1.876 1.839 1.876 6,000 -0.05(-2.66%)
Jan 20, 2009 1.927 1.927 1.927 1.927 1,500 +0.06(+3.32%)
Jan 16, 2009 1.865 1.865 1.865 0 +0.00(+0.00%)
Jan 15, 2009 1.825 1.865 1.825 1.865 700 +0.02(+0.89%)
Jan 14, 2009 1.958 1.958 1.849 1.849 400 -0.09(-4.79%)
Jan 13, 2009 1.942 1.942 1.942 1.942 300 -0.04(-2.05%)
Jan 12, 2009 1.976 1.988 1.976 1.983 5,800 -0.07(-3.28%)
Jan 09, 2009 1.770 2.072 1.770 2.050 17,900 +0.23(+12.79%)
Jan 08, 2009 1.826 1.826 1.817 1.817 1,000 -0.19(-9.29%)
Jan 07, 2009 1.984 2.030 1.984 2.004 11,000 -0.10(-4.95%)
Jan 06, 2009 2.340 2.340 2.108 2.108 1,900 -0.28(-11.66%)
Jan 05, 2009 2.029 2.386 2.021 2.386 800 +0.47(+24.33%)
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.