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 -0.0050 (-11.11%)
Streaming Delayed 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 (%)
May 30, 2008 0.1900 0.1900 0.1800 0.1900 58,500 +0.00(+0.00%)
May 29, 2008 0.1950 0.1950 0.1900 0.1900 69,500 +0.02(+11.76%)
May 28, 2008 0.2000 0.2000 0.1700 0.1700 496,500 -0.04(-19.05%)
May 27, 2008 0.2200 0.2200 0.2000 0.2100 665,500 -0.04(-16.00%)
May 26, 2008 0.2200 0.2500 0.2200 0.2500 89,423 +0.04(+16.28%)
May 23, 2008 0.2500 0.2600 0.1900 0.2150 428,100 -0.07(-23.21%)
May 22, 2008 0.2850 0.2850 0.2800 0.2800 116,000 +0.00(+0.00%)
May 21, 2008 0.2800 0.3100 0.2800 0.2800 40,000 -0.05(-15.15%)
May 20, 2008 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
May 19, 2008 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
May 16, 2008 0.3200 0.3200 0.3200 0.3200 3,000 +0.04(+12.28%)
May 15, 2008 0.2550 0.2850 0.2550 0.2850 6,000 +0.03(+11.76%)
May 14, 2008 0.2500 0.2550 0.2500 0.2550 7,000 +0.00(+0.00%)
May 13, 2008 0.2550 0.2550 0.2550 0.2550 7,000 +0.01(+2.00%)
May 12, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 09, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 08, 2008 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
May 07, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 06, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 05, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 02, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 01, 2008 0.2500 0.2500 0.2500 0.2500 7,000 -0.07(-21.88%)
Apr 30, 2008 0.3200 0.3200 0.3200 0.3200 7,000 +0.07(+25.49%)
Apr 29, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 28, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 25, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 24, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 23, 2008 0.2700 0.2700 0.2550 0.2550 10,500 -0.03(-12.07%)
Apr 22, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 21, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 18, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 17, 2008 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Apr 16, 2008 0.2900 0.2900 0.2900 0.2900 9,370 +0.05(+20.83%)
Apr 15, 2008 0.2550 0.2550 0.2400 0.2400 65,000 +0.00(+0.00%)
Apr 14, 2008 0.2450 0.2450 0.2200 0.2400 30,118 +0.00(+0.00%)
Apr 11, 2008 0.2500 0.2500 0.2400 0.2400 5,500 -0.01(-4.00%)
Apr 10, 2008 0.2500 0.2500 0.2500 0.2500 500 -0.04(-13.79%)
Apr 09, 2008 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Apr 08, 2008 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Apr 07, 2008 0.2900 0.2900 0.2900 0.2900 1,000 +0.02(+9.43%)
Apr 04, 2008 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Apr 03, 2008 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Apr 02, 2008 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Apr 01, 2008 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 31, 2008 0.2650 0.2650 0.2650 0.2650 6,000 +0.02(+8.16%)
Mar 28, 2008 0.3200 0.3200 0.2450 0.2450 13,000 -0.03(-9.26%)
Mar 27, 2008 0.2700 0.2700 0.2700 0.2700 5,000 +0.01(+3.85%)
Mar 26, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 25, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 24, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 21, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 20, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 19, 2008 0.2600 0.2600 0.2600 0.2600 6,000 -0.02(-7.14%)
Mar 18, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 17, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 14, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 13, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 12, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 11, 2008 0.2800 0.2800 0.2800 0.2800 6,400 +0.00(+0.00%)
Mar 10, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 07, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 06, 2008 0.3100 0.3200 0.2800 0.2800 64,000 -0.02(-6.67%)
Mar 05, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 04, 2008 0.3200 0.3200 0.3000 0.3000 40,276 -0.03(-7.69%)
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.