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

Goldsource Mines Inc (OP: GXSFF )

0.5084 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 29, 2016 0.2779 0.2812 0.2570 0.2640 75,338 -0.01(-3.76%)
Apr 28, 2016 0.2731 0.2770 0.2703 0.2743 13,950 +0.01(+2.58%)
Apr 27, 2016 0.2641 0.2726 0.2641 0.2674 7,500 -0.02(-5.98%)
Apr 26, 2016 0.2880 0.2880 0.2751 0.2844 7,000 -0.00(-0.87%)
Apr 25, 2016 0.2702 0.2975 0.2702 0.2869 40,000 -0.00(-0.76%)
Apr 22, 2016 0.2827 0.2891 0.2679 0.2891 34,750 +0.01(+3.92%)
Apr 21, 2016 0.2778 0.2820 0.2700 0.2782 128,948 -0.01(-2.04%)
Apr 20, 2016 0.2792 0.2840 0.2644 0.2840 50,430 +0.01(+4.53%)
Apr 19, 2016 0.2620 0.2796 0.2537 0.2717 55,450 +0.01(+3.42%)
Apr 18, 2016 0.2456 0.2627 0.2456 0.2627 41,700 +0.03(+11.64%)
Apr 15, 2016 0.2201 0.2353 0.2201 0.2353 17,850 -0.00(-1.30%)
Apr 14, 2016 0.2390 0.2390 0.2208 0.2384 22,500 -0.00(-0.63%)
Apr 13, 2016 0.2363 0.2402 0.2362 0.2399 19,500 -0.00(-0.04%)
Apr 12, 2016 0.2400 0.2400 0.2400 0.2400 2,500 +0.02(+7.62%)
Apr 11, 2016 0.2291 0.2291 0.2121 0.2230 33,400 -0.01(-2.32%)
Apr 08, 2016 0.2103 0.2283 0.2103 0.2283 42,500 +0.01(+4.87%)
Apr 07, 2016 0.2236 0.2236 0.2094 0.2177 5,720 -0.01(-6.16%)
Apr 06, 2016 0.2179 0.2320 0.2009 0.2320 12,000 +0.00(+1.31%)
Apr 05, 2016 0.2295 0.2299 0.2076 0.2290 12,277 -0.00(-1.12%)
Apr 04, 2016 0.2190 0.2316 0.2190 0.2316 7,200 -0.00(-0.43%)
Apr 01, 2016 0.2302 0.2326 0.2166 0.2326 11,500 -0.00(-1.48%)
Mar 31, 2016 0.2304 0.2361 0.2304 0.2361 7,500 +0.03(+14.89%)
Mar 29, 2016 0.2055 0.2055 0.2055 0 -0.01(-6.59%)
Mar 28, 2016 0.2400 0.2330 0.2106 0.2200 16,400 -0.01(-3.47%)
Mar 24, 2016 0.2279 0.2279 0.2279 0 +0.02(+8.11%)
Mar 23, 2016 0.2297 0.2323 0.2108 0.2108 59,000 -0.02(-8.03%)
Mar 22, 2016 0.2275 0.2326 0.2275 0.2292 21,500 +0.00(+1.01%)
Mar 21, 2016 0.2316 0.2393 0.2164 0.2269 16,400 -0.01(-5.46%)
Mar 18, 2016 0.2410 0.2431 0.2400 0.2400 27,760 +0.00(+1.14%)
Mar 17, 2016 0.2356 0.2405 0.2356 0.2373 16,090 +0.00(+0.00%)
Mar 16, 2016 0.2209 0.2410 0.2209 0.2373 11,055 +0.02(+8.65%)
Mar 15, 2016 0.2180 0.2184 0.2180 0.2184 8,000 -0.01(-3.02%)
Mar 14, 2016 0.2390 0.2390 0.2204 0.2252 15,147 -0.00(-2.09%)
Mar 11, 2016 0.2185 0.2300 0.2185 0.2300 2,600 -0.01(-4.17%)
Mar 10, 2016 0.2313 0.2400 0.2313 0.2400 13,500 +0.01(+5.45%)
Mar 09, 2016 0.2266 0.2363 0.2266 0.2276 12,500 -0.01(-2.98%)
Mar 08, 2016 0.2497 0.2498 0.2272 0.2346 33,758 -0.01(-4.75%)
Mar 07, 2016 0.2490 0.2613 0.2435 0.2463 16,700 +0.01(+3.01%)
Mar 04, 2016 0.2371 0.2371 0.2371 0.2391 28,495 +0.01(+4.36%)
Mar 03, 2016 0.2223 0.2291 0.2223 0.2291 5,000 +0.00(+1.37%)
Mar 02, 2016 0.2291 0.2291 0.2260 0.2260 10,410 +0.01(+3.67%)
Mar 01, 2016 0.2292 0.2292 0.2172 0.2180 42,527 -0.01(-4.01%)
Feb 29, 2016 0.2286 0.2286 0.2095 0.2271 9,900 +0.01(+5.97%)
Feb 26, 2016 0.2213 0.2213 0.2051 0.2143 13,800 -0.01(-5.51%)
Feb 25, 2016 0.2228 0.2268 0.2228 0.2268 24,500 +0.02(+12.00%)
Feb 24, 2016 0.2125 0.2125 0.2025 0.2025 1,628 -0.01(-3.39%)
Feb 23, 2016 0.2133 0.2133 0.2096 0.2096 27,000 -0.00(-1.60%)
Feb 22, 2016 0.1950 0.2130 0.1920 0.2130 24,700 -0.01(-6.46%)
Feb 19, 2016 0.2364 0.2405 0.2162 0.2277 47,550 -0.01(-5.75%)
Feb 18, 2016 0.2284 0.2535 0.2263 0.2416 20,000 -0.02(-8.66%)
Feb 17, 2016 0.2637 0.2645 0.2637 0.2645 8,000 -0.00(-0.08%)
Feb 16, 2016 0.2695 0.2832 0.2647 0.2647 22,800 +0.02(+8.17%)
Feb 12, 2016 0.2447 0.2447 0.2447 0 +0.04(+17.59%)
Feb 11, 2016 0.2081 0.2081 0.2081 0.2081 25,000 +0.01(+6.12%)
Feb 08, 2016 0.1961 0.1961 0.1961 0 -0.01(-4.06%)
Feb 05, 2016 0.2013 0.2190 0.2013 0.2044 3,400 -0.00(-1.11%)
Feb 04, 2016 0.2067 0.2067 0.2067 0.2067 2,954 -0.00(-0.62%)
Feb 03, 2016 0.2080 0.2080 0.2080 0.2080 4,500 +0.02(+8.90%)
Feb 02, 2016 0.1939 0.2050 0.1910 0.1910 26,000 -0.01(-4.98%)
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.