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 (%)
Apr 28, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 22, 2020 0.0250 0.0400 0.0250 0.0400 2,000 +0.00(+0.00%)
Apr 21, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Apr 08, 2020 0.0250 0.0250 0.0250 0.0250 18,000 +0.01(+25.00%)
Apr 03, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 27, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Mar 20, 2020 0.0300 0.0350 0.0300 0.0350 50,000 +0.01(+16.67%)
Mar 17, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 16, 2020 0.0300 0.0300 0.0200 0.0200 46,000 -0.01(-20.00%)
Mar 12, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 11, 2020 0.0350 0.0350 0.0250 0.0250 88,999 -0.02(-44.44%)
Mar 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 02, 2020 0.0400 0.0400 0.0350 0.0350 69,000 -0.01(-30.00%)
Feb 28, 2020 0.0350 0.0500 0.0350 0.0500 35,000 +0.01(+25.00%)
Feb 27, 2020 0.0450 0.0450 0.0400 0.0400 64,000 -0.01(-20.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 24, 2020 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-25.00%)
Feb 21, 2020 0.0600 0.0600 0.0600 0.0600 100,500 +0.00(+9.09%)
Feb 03, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 28, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 24, 2020 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Jan 23, 2020 0.0400 0.0400 0.0400 0.0400 20,408 -0.00(-11.11%)
Jan 21, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 17, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 14, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-18.18%)
Jan 13, 2020 0.0450 0.0550 0.0450 0.0550 55,000 +0.01(+22.22%)
Jan 09, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Dec 11, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 10, 2019 0.0600 0.0600 0.0600 0.0600 22,000 +0.01(+20.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Nov 21, 2019 0.0700 0.0700 0.0700 0.0700 1,620 +0.01(+7.69%)
Nov 20, 2019 0.0650 0.0650 0.0650 0.0650 35,000 +0.01(+8.33%)
Nov 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Nov 07, 2019 0.0550 0.0550 0.0450 0.0450 39,000 +0.00(+0.00%)
Nov 06, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.02(-30.77%)
Nov 05, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Nov 04, 2019 0.0500 0.0650 0.0500 0.0650 10,000 +0.03(+62.50%)
Oct 28, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 25, 2019 0.0450 0.0450 0.0450 0.0450 17,000 -0.02(-30.77%)
Oct 10, 2019 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Oct 09, 2019 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Oct 08, 2019 0.0500 0.0500 0.0450 0.0500 85,000 -0.00(-9.09%)
Oct 07, 2019 0.0450 0.0550 0.0450 0.0550 13,500 +0.00(+10.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0.0500 43,000 -0.00(-9.09%)
Oct 01, 2019 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Sep 30, 2019 0.0750 0.0750 0.0750 0.0750 20,300 +0.00(+0.00%)
Sep 24, 2019 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Sep 19, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 17, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 12, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Sep 06, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 05, 2019 0.0750 0.0800 0.0750 0.0800 20,000 +0.01(+6.67%)
Sep 04, 2019 0.0650 0.0750 0.0650 0.0750 50,000 +0.01(+25.00%)
Aug 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Aug 23, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+25.00%)
Aug 08, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Aug 07, 2019 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Aug 02, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 30, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 05, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jul 02, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Jun 03, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 28, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 27, 2019 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
May 24, 2019 0.0500 0.0600 0.0500 0.0600 8,000 +0.00(+0.00%)
May 23, 2019 0.0550 0.0600 0.0550 0.0600 88,000 +0.01(+20.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
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.