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: 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 (%)
Apr 30, 2021 0.1400 0.1600 0.1400 0.1550 446,618 +0.02(+19.23%)
Apr 28, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Apr 27, 2021 0.1250 0.1250 0.1250 0.1250 10,499 +0.01(+4.17%)
Apr 26, 2021 0.1200 0.1200 0.1200 0.1200 32,500 +0.00(+0.00%)
Apr 23, 2021 0.1300 0.1300 0.1200 0.1200 31,500 +0.00(+0.00%)
Apr 22, 2021 0.1200 0.1200 0.1200 0.1200 3,000 -0.02(-14.29%)
Apr 21, 2021 0.1200 0.1400 0.1200 0.1400 14,000 +0.01(+3.70%)
Apr 20, 2021 0.1400 0.1400 0.1300 0.1350 43,800 -0.01(-3.57%)
Apr 19, 2021 0.1200 0.1400 0.1200 0.1400 50,000 +0.01(+7.69%)
Apr 16, 2021 0.1300 0.1300 0.1300 0.1300 31,500 -0.01(-7.14%)
Apr 14, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Apr 13, 2021 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Apr 12, 2021 0.1400 0.1400 0.1300 0.1300 71,500 -0.01(-7.14%)
Apr 09, 2021 0.1300 0.1400 0.1200 0.1400 107,700 +0.01(+7.69%)
Apr 08, 2021 0.1300 0.1300 0.1300 0.1300 1,100 +0.01(+4.00%)
Apr 07, 2021 0.1300 0.1300 0.1250 0.1250 3,700 +0.01(+13.64%)
Apr 05, 2021 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
Apr 01, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Mar 31, 2021 0.1200 0.1250 0.1200 0.1250 36,000 +0.01(+4.17%)
Mar 30, 2021 0.1100 0.1200 0.1050 0.1200 115,200 +0.01(+9.09%)
Mar 29, 2021 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Mar 26, 2021 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+4.35%)
Mar 25, 2021 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Mar 24, 2021 0.1250 0.1250 0.1150 0.1150 7,800 -0.01(-8.00%)
Mar 23, 2021 0.1250 0.1250 0.1250 0.1250 8,000 +0.00(+0.00%)
Mar 22, 2021 0.1250 0.1250 0.1250 0.1250 6,800 -0.02(-10.71%)
Mar 17, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 16, 2021 0.1250 0.1350 0.1250 0.1350 34,000 +0.01(+8.00%)
Mar 15, 2021 0.1250 0.1250 0.1250 0.1250 9,500 -0.01(-7.41%)
Mar 12, 2021 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Mar 11, 2021 0.1400 0.1400 0.1400 0.1400 1,200 +0.01(+7.69%)
Mar 10, 2021 0.1400 0.1400 0.1300 0.1300 4,000 -0.01(-7.14%)
Mar 09, 2021 0.1250 0.1400 0.1250 0.1400 47,000 +0.03(+21.74%)
Mar 08, 2021 0.1150 0.1150 0.1150 0.1150 1,500 -0.01(-11.54%)
Mar 04, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 03, 2021 0.1350 0.1350 0.1300 0.1350 644,000 +0.00(+0.00%)
Mar 02, 2021 0.1300 0.1400 0.1300 0.1350 169,100 +0.01(+3.85%)
Mar 01, 2021 0.1200 0.1400 0.1200 0.1300 591,002 +0.04(+36.84%)
Feb 26, 2021 0.1100 0.1100 0.0950 0.0950 85,000 -0.02(-17.39%)
Feb 25, 2021 0.0950 0.1150 0.0950 0.1150 243,250 +0.02(+21.05%)
Feb 24, 2021 0.0850 0.0950 0.0850 0.0950 14,000 +0.01(+11.76%)
Feb 23, 2021 0.0850 0.0850 0.0850 0.0850 6,084 +0.00(+0.00%)
Feb 22, 2021 0.0900 0.0950 0.0850 0.0850 18,949 -0.00(-5.56%)
Feb 17, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 16, 2021 0.0800 0.0900 0.0800 0.0900 99,000 +0.00(+0.00%)
Feb 12, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 11, 2021 0.0900 0.0900 0.0900 0.0900 21,000 +0.00(+5.88%)
Feb 09, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 08, 2021 0.0850 0.0850 0.0850 0.0850 23,000 -0.00(-5.56%)
Feb 04, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 03, 2021 0.0900 0.0900 0.0900 0.0900 49,000 +0.01(+12.50%)
Feb 02, 2021 0.0750 0.0800 0.0750 0.0800 97,000 -0.01(-5.88%)
Feb 01, 2021 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Jan 29, 2021 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jan 28, 2021 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Jan 27, 2021 0.0800 0.0850 0.0800 0.0800 56,671 -0.01(-11.11%)
Jan 26, 2021 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Jan 19, 2021 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jan 14, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 13, 2021 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Jan 12, 2021 0.0900 0.0900 0.0800 0.0800 64,062 -0.02(-20.00%)
Jan 11, 2021 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Jan 07, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 05, 2021 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jan 04, 2021 0.0750 0.0800 0.0750 0.0800 367,625 +0.00(+0.00%)
Dec 31, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 30, 2020 0.0800 0.0800 0.0800 0.0800 54,200 +0.00(+0.00%)
Dec 29, 2020 0.0800 0.0850 0.0800 0.0800 66,000 +0.00(+0.00%)
Dec 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2020 0.0900 0.0900 0.0800 0.0800 38,000 -0.01(-11.11%)
Dec 22, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Dec 21, 2020 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Dec 17, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 16, 2020 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Dec 14, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 11, 2020 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Dec 10, 2020 0.1050 0.1050 0.1000 0.1000 41,000 -0.01(-9.09%)
Dec 09, 2020 0.1150 0.1150 0.1100 0.1100 11,500 +0.00(+0.00%)
Dec 08, 2020 0.1200 0.1200 0.1100 0.1100 50,000 -0.01(-8.33%)
Dec 03, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 02, 2020 0.1150 0.1150 0.1150 0.1150 28,000 -0.01(-8.00%)
Dec 01, 2020 0.1400 0.1400 0.1200 0.1250 170,090 -0.02(-10.71%)
Nov 30, 2020 0.1300 0.1400 0.1300 0.1400 10,500 -0.01(-6.67%)
Nov 27, 2020 0.1400 0.1500 0.1400 0.1500 130,000 +0.01(+7.14%)
Nov 26, 2020 0.1400 0.1400 0.1400 0.1400 16,000 +0.01(+3.70%)
Nov 25, 2020 0.1300 0.1400 0.1300 0.1350 489,214 +0.00(+0.00%)
Nov 23, 2020 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Nov 20, 2020 0.1200 0.1200 0.1200 0.1200 180,000 -0.01(-7.69%)
Nov 19, 2020 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-10.34%)
Nov 18, 2020 0.1200 0.1450 0.1200 0.1450 372,500 +0.02(+20.83%)
Nov 17, 2020 0.1300 0.1300 0.1200 0.1200 146,000 -0.01(-7.69%)
Nov 13, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 12, 2020 0.1250 0.1350 0.1150 0.1350 192,924 -0.02(-12.90%)
Nov 11, 2020 0.1500 0.1550 0.1500 0.1550 50,000 +0.01(+3.33%)
Nov 10, 2020 0.1450 0.1500 0.1450 0.1500 15,000 +0.01(+3.45%)
Nov 09, 2020 0.1300 0.1450 0.1300 0.1450 117,000 -0.01(-3.33%)
Nov 06, 2020 0.1450 0.1500 0.1300 0.1500 68,000 +0.01(+3.45%)
Nov 05, 2020 0.1300 0.1450 0.1300 0.1450 27,500 +0.02(+16.00%)
Nov 04, 2020 0.1300 0.1350 0.1250 0.1250 80,500 -0.02(-16.67%)
Nov 03, 2020 0.1500 0.1500 0.1500 0.1500 12,500 +0.00(+0.00%)
Nov 02, 2020 0.1500 0.1500 0.1400 0.1500 126,953 -0.02(-9.09%)
Oct 30, 2020 0.1350 0.1650 0.1350 0.1650 178,500 +0.05(+37.50%)
Oct 29, 2020 0.1200 0.1300 0.0950 0.1200 62,500 +0.01(+9.09%)
Oct 28, 2020 0.1200 0.1200 0.1100 0.1100 110,000 -0.03(-21.43%)
Oct 27, 2020 0.1250 0.1400 0.1250 0.1400 98,300 +0.02(+16.67%)
Oct 26, 2020 0.1150 0.1200 0.1150 0.1200 71,000 +0.00(+0.00%)
Oct 23, 2020 0.1350 0.1350 0.1200 0.1200 339,800 -0.02(-14.29%)
Oct 22, 2020 0.1400 0.1500 0.1400 0.1400 159,500 +0.00(+0.00%)
Oct 21, 2020 0.1400 0.1400 0.1400 0.1400 87,000 +0.00(+0.00%)
Oct 20, 2020 0.1400 0.1450 0.1400 0.1400 30,827 +0.00(+0.00%)
Oct 19, 2020 0.1450 0.1450 0.1400 0.1400 78,000 -0.00(-3.45%)
Oct 16, 2020 0.1400 0.1450 0.1400 0.1450 7,500 +0.00(+3.57%)
Oct 15, 2020 0.1350 0.1400 0.1350 0.1400 135,500 +0.00(+0.00%)
Oct 14, 2020 0.1450 0.1500 0.1400 0.1400 30,500 +0.01(+3.70%)
Oct 13, 2020 0.1600 0.1600 0.1350 0.1350 104,000 -0.01(-10.00%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 08, 2020 0.1400 0.1400 0.1300 0.1350 208,500 -0.01(-3.57%)
Oct 07, 2020 0.1350 0.1400 0.1350 0.1400 91,000 +0.01(+7.69%)
Oct 06, 2020 0.1250 0.1350 0.1250 0.1300 460,000 +0.00(+0.00%)
Oct 05, 2020 0.1100 0.1400 0.1100 0.1300 761,500 +0.01(+13.04%)
Oct 02, 2020 0.1100 0.1250 0.1100 0.1150 118,000 +0.00(+0.00%)
Oct 01, 2020 0.1050 0.1150 0.1050 0.1150 87,500 +0.01(+4.55%)
Sep 30, 2020 0.1150 0.1150 0.1050 0.1100 30,000 +0.01(+4.76%)
Sep 29, 2020 0.1250 0.1250 0.1050 0.1050 39,500 -0.02(-16.00%)
Sep 28, 2020 0.1150 0.1250 0.1150 0.1250 24,500 +0.02(+19.05%)
Sep 25, 2020 0.1100 0.1100 0.1050 0.1050 50,400 +0.00(+5.00%)
Sep 24, 2020 0.0950 0.1000 0.0900 0.1000 120,000 +0.00(+0.00%)
Sep 23, 2020 0.1100 0.1150 0.1000 0.1000 230,900 -0.01(-13.04%)
Sep 22, 2020 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Sep 21, 2020 0.1150 0.1150 0.1100 0.1100 159,000 -0.01(-8.33%)
Sep 18, 2020 0.1400 0.1400 0.1100 0.1200 180,700 -0.01(-7.69%)
Sep 17, 2020 0.1250 0.1350 0.1250 0.1300 115,945 +0.01(+8.33%)
Sep 16, 2020 0.1200 0.1200 0.1150 0.1200 534,566 -0.01(-4.00%)
Sep 15, 2020 0.1300 0.1300 0.1100 0.1250 430,500 -0.01(-3.85%)
Sep 14, 2020 0.1100 0.1300 0.1100 0.1300 174,615 +0.01(+13.04%)
Sep 11, 2020 0.1250 0.1250 0.1150 0.1150 152,000 -0.01(-8.00%)
Sep 10, 2020 0.1100 0.1250 0.1050 0.1250 194,500 +0.01(+8.70%)
Sep 09, 2020 0.1050 0.1150 0.1050 0.1150 508,000 +0.01(+4.55%)
Sep 08, 2020 0.1100 0.1100 0.1000 0.1100 252,500 +0.01(+10.00%)
Sep 04, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 03, 2020 0.1150 0.1150 0.0950 0.1050 532,700 -0.01(-12.50%)
Sep 02, 2020 0.1250 0.1250 0.1050 0.1200 456,000 -0.02(-11.11%)
Sep 01, 2020 0.1100 0.1550 0.1100 0.1350 2,116,800 +0.05(+58.82%)
Aug 28, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 27, 2020 0.0700 0.0750 0.0700 0.0750 129,000 +0.00(+0.00%)
Aug 26, 2020 0.0700 0.0750 0.0700 0.0750 20,999 +0.01(+15.38%)
Aug 25, 2020 0.0700 0.0700 0.0650 0.0650 103,000 -0.01(-7.14%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 130,000 +0.00(+0.00%)
Aug 21, 2020 0.0650 0.0700 0.0650 0.0700 195,000 +0.00(+0.00%)
Aug 20, 2020 0.0700 0.0700 0.0700 0.0700 60,000 +0.01(+7.69%)
Aug 19, 2020 0.0750 0.0750 0.0650 0.0650 37,000 -0.01(-13.33%)
Aug 18, 2020 0.0700 0.0750 0.0650 0.0750 171,000 +0.00(+7.14%)
Aug 17, 2020 0.0600 0.0700 0.0600 0.0700 94,200 +0.00(+0.00%)
Aug 14, 2020 0.0700 0.0750 0.0700 0.0700 225,000 +0.01(+7.69%)
Aug 13, 2020 0.0600 0.0650 0.0600 0.0650 111,998 +0.02(+44.44%)
Aug 07, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 05, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 28, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 16, 2020 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+10.00%)
Jul 08, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 02, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 25, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 24, 2020 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+20.00%)
Jun 18, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 11, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 09, 2020 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
Jun 08, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
May 27, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 22, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 12, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 11, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
May 07, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 06, 2020 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
May 04, 2020 0.0300 0.0300 0.0300 0 +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.