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 30, 2018 0.0596 0.0596 0.0596 0.0596 1,362 +0.01(+11.82%)
Apr 27, 2018 0.0533 0.0533 0.0533 0.0533 105,359 +0.00(+3.90%)
Apr 26, 2018 0.0533 0.0533 0.0500 0.0513 96,778 -0.00(-4.11%)
Apr 25, 2018 0.0520 0.0535 0.0503 0.0535 13,500 -0.01(-10.23%)
Apr 24, 2018 0.0573 0.0596 0.0500 0.0596 15,500 +0.01(+15.95%)
Apr 23, 2018 0.0600 0.0600 0.0504 0.0514 4,100 -0.01(-15.74%)
Apr 20, 2018 0.0600 0.0610 0.0600 0.0610 13,000 +0.00(+4.99%)
Apr 19, 2018 0.0500 0.0581 0.0500 0.0581 3,000 +0.01(+16.20%)
Apr 18, 2018 0.0500 0.0500 0.0500 0.0500 8,100 -0.00(-3.47%)
Apr 17, 2018 0.0525 0.0530 0.0518 0.0518 4,650 +0.00(+2.39%)
Apr 16, 2018 0.0545 0.0550 0.0506 0.0506 9,699 -0.01(-22.17%)
Apr 13, 2018 0.0518 0.0650 0.0508 0.0650 82,721 +0.00(+0.00%)
Apr 12, 2018 0.0544 0.0650 0.0516 0.0650 3,500 +0.00(+0.46%)
Apr 11, 2018 0.0620 0.0675 0.0620 0.0647 25,900 -0.00(-1.97%)
Apr 10, 2018 0.0612 0.0660 0.0612 0.0660 21,100 +0.01(+14.58%)
Apr 09, 2018 0.0576 0.0576 0.0576 0.0576 1,000 +0.00(+8.68%)
Apr 06, 2018 0.0534 0.0534 0.0520 0.0530 8,640 +0.00(+4.33%)
Apr 05, 2018 0.0679 0.0680 0.0508 0.0508 114,448 -0.01(-17.53%)
Apr 04, 2018 0.0490 0.0650 0.0490 0.0616 14,300 +0.01(+24.19%)
Apr 03, 2018 0.0596 0.0650 0.0496 0.0496 11,600 -0.01(-18.42%)
Apr 02, 2018 0.0503 0.0630 0.0503 0.0608 33,895 +0.00(+6.48%)
Mar 28, 2018 0.0571 0.0571 0.0571 0 +0.00(+7.33%)
Mar 27, 2018 0.0550 0.0550 0.0532 0.0532 11,500 -0.00(-3.27%)
Mar 26, 2018 0.0600 0.0600 0.0550 0.0550 89,579 -0.00(-8.33%)
Mar 23, 2018 0.0545 0.0604 0.0503 0.0600 24,615 +0.00(+5.26%)
Mar 22, 2018 0.0579 0.0650 0.0530 0.0570 28,528 -0.01(-16.18%)
Mar 21, 2018 0.0502 0.0680 0.0502 0.0680 36,032 +0.02(+30.77%)
Mar 20, 2018 0.0563 0.0563 0.0520 0.0520 3,400 -0.00(-7.47%)
Mar 19, 2018 0.0562 0.0562 0.0562 0.0562 5,000 -0.01(-9.65%)
Mar 16, 2018 0.0652 0.0652 0.0622 0.0622 16,638 -0.00(-0.48%)
Mar 15, 2018 0.0537 0.0625 0.0537 0.0625 5,400 +0.01(+11.61%)
Mar 14, 2018 0.0667 0.0667 0.0560 0.0560 25,000 -0.00(-6.67%)
Mar 13, 2018 0.0570 0.0600 0.0570 0.0600 2,928 +0.00(+8.30%)
Mar 12, 2018 0.0635 0.0635 0.0490 0.0554 48,500 -0.00(-6.89%)
Mar 09, 2018 0.0585 0.0595 0.0495 0.0595 93,395 -0.00(-5.56%)
Mar 08, 2018 0.0569 0.0630 0.0569 0.0630 7,433 -0.00(-5.97%)
Mar 07, 2018 0.0575 0.0670 0.0575 0.0670 20,715 +0.01(+11.67%)
Mar 06, 2018 0.0541 0.0631 0.0541 0.0600 4,885 +0.00(+9.09%)
Mar 05, 2018 0.0550 0.0550 0.0550 0.0550 3,700 +0.00(+3.38%)
Mar 02, 2018 0.0623 0.0630 0.0517 0.0532 33,900 -0.01(-10.74%)
Mar 01, 2018 0.0522 0.0630 0.0503 0.0596 196,428 +0.01(+20.40%)
Feb 28, 2018 0.0570 0.0675 0.0495 0.0495 18,757 -0.02(-26.99%)
Feb 27, 2018 0.0678 0.0678 0.0678 0.0678 2,470 -0.00(-5.83%)
Feb 26, 2018 0.0680 0.0721 0.0619 0.0720 24,815 +0.01(+9.26%)
Feb 23, 2018 0.0721 0.0721 0.0659 0.0659 4,900 +0.00(+4.60%)
Feb 22, 2018 0.0658 0.0658 0.0500 0.0630 9,927 -0.00(-1.41%)
Feb 21, 2018 0.0663 0.0663 0.0639 0.0639 46,000 -0.00(-6.43%)
Feb 20, 2018 0.0622 0.0683 0.0622 0.0683 17,300 -0.00(-0.74%)
Feb 16, 2018 0.0688 0.0688 0.0688 0 -0.00(-4.58%)
Feb 15, 2018 0.0719 0.0721 0.0608 0.0721 42,400 +0.00(+0.28%)
Feb 14, 2018 0.0663 0.0759 0.0638 0.0719 48,000 +0.01(+8.46%)
Feb 13, 2018 0.0584 0.0683 0.0584 0.0663 135,512 -0.01(-7.93%)
Feb 12, 2018 0.0590 0.0720 0.0590 0.0720 28,620 +0.01(+15.57%)
Feb 09, 2018 0.0583 0.0645 0.0500 0.0623 15,261 -0.00(-0.95%)
Feb 08, 2018 0.0555 0.0680 0.0546 0.0629 36,650 +0.00(+0.00%)
Feb 07, 2018 0.0599 0.0718 0.0595 0.0629 52,925 +0.00(+5.18%)
Feb 06, 2018 0.0628 0.0670 0.0598 0.0598 22,690 -0.00(-4.93%)
Feb 05, 2018 0.0691 0.0691 0.0599 0.0629 24,100 -0.01(-12.03%)
Feb 02, 2018 0.0695 0.0715 0.0676 0.0715 47,050 -0.00(-0.69%)
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.