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, 2019 0.1247 0.1400 0.1247 0.1400 24,000 +0.03(+22.81%)
Apr 29, 2019 0.1260 0.1283 0.1140 0.1140 24,700 -0.01(-5.00%)
Apr 26, 2019 0.1160 0.1290 0.1160 0.1200 79,500 -0.00(-0.83%)
Apr 24, 2019 0.1210 0.1210 0.1210 0 +0.00(+1.85%)
Apr 23, 2019 0.1170 0.1188 0.1170 0.1188 2,433 -0.00(-1.00%)
Apr 22, 2019 0.1232 0.1240 0.1200 0.1200 148,025 -0.00(-1.56%)
Apr 18, 2019 0.1270 0.1270 0.1210 0.1219 22,000 -0.01(-5.80%)
Apr 17, 2019 0.1250 0.1294 0.1160 0.1294 11,800 +0.01(+7.83%)
Apr 16, 2019 0.1160 0.1215 0.1160 0.1200 30,700 +0.00(+3.45%)
Apr 15, 2019 0.1170 0.1263 0.1146 0.1160 20,717 -0.00(-0.85%)
Apr 12, 2019 0.1214 0.1214 0.1150 0.1170 10,100 -0.01(-8.59%)
Apr 10, 2019 0.1280 0.1280 0.1280 0 +0.01(+4.49%)
Apr 09, 2019 0.1226 0.1226 0.1225 0.1225 1,500 +0.00(+2.08%)
Apr 08, 2019 0.1111 0.1221 0.1090 0.1200 43,000 +0.01(+8.89%)
Apr 05, 2019 0.0995 0.1150 0.0995 0.1102 59,900 -0.00(-1.61%)
Apr 03, 2019 0.1120 0.1120 0.1120 0 +0.00(+0.45%)
Apr 02, 2019 0.1115 0.1115 0.1115 0.1115 10,000 +0.00(+1.36%)
Apr 01, 2019 0.1100 0.1150 0.1010 0.1100 58,282 -0.00(-1.79%)
Mar 29, 2019 0.1080 0.1120 0.0997 0.1120 151,000 +0.00(+1.82%)
Mar 28, 2019 0.1150 0.1150 0.1100 0.1100 97,000 -0.00(-0.90%)
Mar 27, 2019 0.1034 0.1110 0.1034 0.1110 7,619 +0.00(+0.00%)
Mar 26, 2019 0.1140 0.1140 0.0990 0.1110 92,800 -0.00(-2.63%)
Mar 22, 2019 0.1140 0.1140 0.1140 0 +0.00(+1.79%)
Mar 20, 2019 0.1120 0.1120 0.1120 0 +0.00(+1.82%)
Mar 18, 2019 0.1100 0.1111 0.1010 0.1100 11,737 +0.00(+0.00%)
Mar 15, 2019 0.1125 0.1138 0.1100 0.1100 30,500 -0.00(-1.79%)
Mar 14, 2019 0.1120 0.1120 0.1120 0.1120 1,500 +0.01(+11.89%)
Mar 13, 2019 0.0921 0.1020 0.0921 0.1001 54,300 +0.01(+8.80%)
Mar 12, 2019 0.0980 0.1000 0.0900 0.0920 61,133 -0.01(-6.12%)
Mar 11, 2019 0.0944 0.1000 0.0870 0.0980 81,133 -0.00(-0.81%)
Mar 08, 2019 0.0944 0.1000 0.0850 0.0988 59,000 +0.00(+2.07%)
Mar 07, 2019 0.1100 0.1100 0.0900 0.0968 213,700 -0.01(-12.00%)
Mar 06, 2019 0.1220 0.1220 0.1100 0.1100 50,500 -0.01(-12.00%)
Mar 05, 2019 0.1300 0.1300 0.1230 0.1250 38,283 -0.01(-3.85%)
Mar 04, 2019 0.1285 0.1310 0.1265 0.1300 17,023 +0.00(+0.00%)
Mar 01, 2019 0.1311 0.1320 0.1280 0.1300 38,400 -0.01(-4.97%)
Feb 28, 2019 0.1366 0.1369 0.1366 0.1368 81,000 -0.00(-2.29%)
Feb 27, 2019 0.1300 0.1400 0.1300 0.1400 66,250 +0.00(+3.40%)
Feb 26, 2019 0.1280 0.1385 0.1260 0.1354 58,500 +0.00(+3.60%)
Feb 25, 2019 0.1160 0.1360 0.1101 0.1307 99,824 +0.02(+19.91%)
Feb 22, 2019 0.0975 0.1130 0.0975 0.1090 68,100 +0.01(+13.07%)
Feb 21, 2019 0.1110 0.1110 0.0900 0.0964 15,025 -0.02(-13.54%)
Feb 20, 2019 0.0929 0.1170 0.0917 0.1115 219,955 +0.02(+21.59%)
Feb 19, 2019 0.0923 0.0926 0.0810 0.0917 68,392 -0.00(-4.48%)
Feb 15, 2019 0.0915 0.0960 0.0858 0.0960 23,800 +0.00(+3.23%)
Feb 14, 2019 0.0806 0.0941 0.0800 0.0930 4,466 +0.01(+13.69%)
Feb 13, 2019 0.0800 0.0888 0.0800 0.0818 25,650 +0.00(+0.12%)
Feb 12, 2019 0.0886 0.0886 0.0817 0.0817 11,000 -0.01(-6.63%)
Feb 11, 2019 0.0875 0.0875 0.0830 0.0875 53,000 -0.00(-2.78%)
Feb 08, 2019 0.0840 0.0900 0.0779 0.0900 9,500 +0.00(+2.86%)
Feb 07, 2019 0.0877 0.0960 0.0875 0.0875 11,310 +0.01(+9.37%)
Feb 06, 2019 0.0892 0.0921 0.0800 0.0800 30,952 -0.01(-7.62%)
Feb 05, 2019 0.0848 0.0910 0.0826 0.0866 61,300 -0.00(-0.46%)
Feb 04, 2019 0.0800 0.0870 0.0700 0.0870 27,200 +0.00(+4.82%)
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.