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

Goldsource Mines Inc (OP: GXSFF )

0.5327 UNCHANGED
Streaming Delayed Price Updated: 3:26 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 (%)
May 28, 2021 0.1050 0.1050 0.0990 0.0991 27,544 +0.00(+0.10%)
May 27, 2021 0.0943 0.1000 0.0943 0.0990 185,278 +0.00(+0.71%)
May 26, 2021 0.1000 0.1013 0.0979 0.0983 168,003 -0.00(-1.21%)
May 25, 2021 0.0949 0.0999 0.0949 0.0995 157,634 +0.01(+7.57%)
May 24, 2021 0.1000 0.1000 0.0807 0.0925 63,964 -0.01(-7.31%)
May 21, 2021 0.1000 0.1000 0.0947 0.0998 322,373 -0.00(-0.10%)
May 20, 2021 0.0948 0.0999 0.0947 0.0999 110,318 +0.01(+5.38%)
May 19, 2021 0.1000 0.1000 0.0948 0.0948 25,895 -0.00(-1.15%)
May 18, 2021 0.0993 0.0993 0.0949 0.0959 263,255 -0.01(-6.89%)
May 17, 2021 0.1008 0.1040 0.0947 0.1030 1,447,190 +0.01(+7.85%)
May 14, 2021 0.1100 0.1100 0.0904 0.0955 102,400 +0.01(+5.99%)
May 13, 2021 0.0944 0.0994 0.0901 0.0901 176,648 -0.01(-9.45%)
May 12, 2021 0.0945 0.0995 0.0901 0.0995 209,176 +0.01(+5.74%)
May 11, 2021 0.0947 0.0972 0.0941 0.0941 765,836 -0.00(-0.63%)
May 10, 2021 0.0944 0.0990 0.0944 0.0947 121,877 -0.00(-1.35%)
May 07, 2021 0.0960 0.0960 0.0950 0.0960 61,741 -0.00(-2.93%)
May 06, 2021 0.0938 0.0989 0.0938 0.0989 184,800 +0.01(+5.55%)
May 05, 2021 0.1027 0.1050 0.0937 0.0937 46,826 +0.00(+0.64%)
May 04, 2021 0.0990 0.0990 0.0931 0.0931 6,375 -0.01(-8.09%)
May 03, 2021 0.1073 0.1073 0.1007 0.1013 172,995 -0.00(-3.62%)
Apr 30, 2021 0.0949 0.1051 0.0891 0.1051 107,000 +0.01(+12.89%)
Apr 29, 2021 0.0932 0.0932 0.0931 0.0931 15,900 +0.00(+0.22%)
Apr 28, 2021 0.0951 0.0951 0.0925 0.0929 108,461 -0.00(-3.13%)
Apr 27, 2021 0.0927 0.0959 0.0927 0.0959 28,130 -0.00(-3.91%)
Apr 26, 2021 0.1000 0.1010 0.0918 0.0998 78,431 +0.01(+8.60%)
Apr 23, 2021 0.0998 0.0998 0.0916 0.0919 32,900 -0.00(-4.67%)
Apr 22, 2021 0.0966 0.0966 0.0913 0.0964 86,553 -0.00(-0.10%)
Apr 21, 2021 0.0940 0.1000 0.0940 0.0965 26,341 +0.01(+6.75%)
Apr 20, 2021 0.0920 0.0920 0.0904 0.0904 54,000 -0.00(-4.74%)
Apr 19, 2021 0.0962 0.1000 0.0937 0.0949 10,140 -0.00(-2.16%)
Apr 16, 2021 0.0951 0.0970 0.0920 0.0970 11,700 +0.01(+6.59%)
Apr 15, 2021 0.0900 0.0962 0.0881 0.0910 170,381 -0.00(-1.30%)
Apr 14, 2021 0.1016 0.1016 0.0902 0.0922 73,715 -0.00(-3.96%)
Apr 13, 2021 0.0999 0.0999 0.0911 0.0960 139,060 +0.00(+1.48%)
Apr 12, 2021 0.0891 0.0946 0.0881 0.0946 68,029 +0.01(+5.82%)
Apr 09, 2021 0.0891 0.0900 0.0866 0.0894 74,300 +0.00(+2.64%)
Apr 08, 2021 0.0880 0.0924 0.0840 0.0871 60,904 -0.00(-3.44%)
Apr 07, 2021 0.0840 0.0918 0.0840 0.0902 8,001 +0.00(+3.80%)
Apr 06, 2021 0.0870 0.0918 0.0830 0.0869 100,069 -0.00(-1.25%)
Apr 05, 2021 0.0923 0.0924 0.0880 0.0880 119,325 -0.00(-4.66%)
Apr 01, 2021 0.0929 0.0932 0.0920 0.0923 137,900 +0.00(+2.78%)
Mar 31, 2021 0.0898 0.0929 0.0896 0.0898 98,900 +0.00(+3.46%)
Mar 30, 2021 0.0900 0.0900 0.0868 0.0868 138,675 -0.00(-3.56%)
Mar 29, 2021 0.0950 0.0950 0.0856 0.0900 722,926 -0.01(-6.05%)
Mar 26, 2021 0.0820 0.1000 0.0820 0.0958 3,500 +0.00(+0.84%)
Mar 25, 2021 0.0850 0.0956 0.0850 0.0950 78,702 -0.00(-0.63%)
Mar 24, 2021 0.0950 0.0956 0.0926 0.0956 55,970 -0.00(-1.44%)
Mar 23, 2021 0.0990 0.0990 0.0951 0.0970 106,520 -0.00(-2.32%)
Mar 22, 2021 0.1070 0.1070 0.0960 0.0993 47,000 -0.00(-0.70%)
Mar 19, 2021 0.1042 0.1059 0.1000 0.1000 129,600 -0.00(-1.96%)
Mar 18, 2021 0.1000 0.1030 0.0993 0.1020 168,045 +0.00(+1.39%)
Mar 17, 2021 0.1002 0.1048 0.1002 0.1006 118,682 +0.00(+0.20%)
Mar 16, 2021 0.1030 0.1030 0.1003 0.1004 45,035 -0.00(-2.05%)
Mar 15, 2021 0.1015 0.1042 0.0996 0.1025 66,027 +0.00(+0.49%)
Mar 12, 2021 0.0930 0.1037 0.0930 0.1020 43,900 +0.00(+2.00%)
Mar 11, 2021 0.1000 0.1037 0.0988 0.1000 132,252 -0.00(-3.66%)
Mar 10, 2021 0.1069 0.1069 0.0974 0.1038 122,270 +0.00(+3.80%)
Mar 09, 2021 0.0994 0.1033 0.0960 0.1000 293,565 +0.01(+10.74%)
Mar 08, 2021 0.0858 0.0940 0.0858 0.0903 162,764 -0.00(-4.85%)
Mar 05, 2021 0.0903 0.0952 0.0843 0.0949 80,400 +0.00(+4.98%)
Mar 04, 2021 0.0977 0.1000 0.0904 0.0904 196,856 -0.01(-5.24%)
Mar 03, 2021 0.0907 0.0954 0.0901 0.0954 43,006 -0.00(-0.10%)
Mar 02, 2021 0.0921 0.0956 0.0873 0.0955 721,468 +0.01(+5.52%)
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.