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
Last Price Updated: 11:48 AM EDT, May 14, 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 0.1000 0.1450 0.1000 0.1450 5,000 +0.06(+81.25%)
Mar 30, 2009 0.0800 0.1000 0.0800 0.0800 18,500 -0.02(-20.00%)
Mar 25, 2009 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 24, 2009 0.0800 0.0800 0.0800 0.0800 40,000 +0.03(+45.45%)
Mar 23, 2009 0.0750 0.0750 0.0550 0.0550 1,650 -0.02(-26.67%)
Mar 20, 2009 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Mar 16, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 13, 2009 0.0800 0.0800 0.0750 0.0750 20,000 +0.00(+7.14%)
Mar 12, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Mar 11, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Mar 10, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Mar 09, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Mar 06, 2009 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
Mar 05, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Mar 04, 2009 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Mar 02, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 27, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 26, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 25, 2009 0.0700 0.0700 0.0700 0.0700 1,620 -0.04(-36.36%)
Feb 24, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 23, 2009 0.0900 0.1100 0.0900 0.1100 21,500 +0.01(+10.00%)
Feb 20, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 19, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 18, 2009 0.0850 0.1000 0.0850 0.1000 8,000 -0.02(-16.67%)
Feb 17, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Feb 13, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Feb 12, 2009 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 11, 2009 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Feb 10, 2009 0.1250 0.1250 0 +0.00(+0.00%)
Feb 09, 2009 0.1250 0.1250 0 +0.00(+0.00%)
Feb 06, 2009 0.1250 0.1250 0 +0.00(+0.00%)
Feb 05, 2009 0.1250 0.1250 0 +0.00(+0.00%)
Feb 04, 2009 0.1250 0.1250 0 +0.00(+0.00%)
Feb 03, 2009 0.1250 0.1250 0 +0.00(+0.00%)
Feb 02, 2009 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Jan 30, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 29, 2009 0.1200 0.1200 0.1000 0.1200 25,000 +0.00(+0.00%)
Jan 28, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 27, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 26, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 23, 2009 0.1200 0.1200 0.1200 0.1200 19,000 +0.00(+0.00%)
Jan 22, 2009 0.1200 0.1200 0.1200 0.1200 3,000 +0.01(+9.09%)
Jan 21, 2009 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Jan 20, 2009 0.1200 0.1200 0.1100 0.1100 19,666 -0.01(-8.33%)
Jan 19, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 16, 2009 0.1200 0.1200 0.1200 0.1200 8,000 +0.03(+33.33%)
Jan 15, 2009 0.1000 0.1000 0.0900 0.0900 35,000 -0.05(-37.93%)
Jan 14, 2009 0.1450 0.1450 0.1450 0.1450 4,000 +0.06(+70.59%)
Jan 13, 2009 0.0850 0.0850 0.0850 0.0850 1,000 -0.06(-41.38%)
Jan 12, 2009 0.1450 0.1450 0 +0.00(+0.00%)
Jan 09, 2009 0.1450 0.1450 0 +0.00(+0.00%)
Jan 08, 2009 0.1450 0.1450 0 +0.00(+0.00%)
Jan 07, 2009 0.1450 0.1450 0 +0.00(+0.00%)
Jan 06, 2009 0.1450 0.1450 0 +0.00(+0.00%)
Jan 05, 2009 0.1100 0.1450 0.1100 0.1450 37,000 +0.04(+45.00%)
Jan 02, 2009 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
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.