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

Goldsource Mines Inc (OP: GXSFF )

0.5410 -0.0111 (-2.01%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 24, 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 31, 2019 0.0990 0.1150 0.0990 0.1040 100,200 -0.01(-5.45%)
May 30, 2019 0.1000 0.1100 0.0980 0.1100 99,100 -0.01(-7.56%)
May 29, 2019 0.1190 0.1190 0.1005 0.1190 140,942 +0.00(+0.85%)
May 28, 2019 0.1165 0.1200 0.1165 0.1180 3,825 -0.00(-1.67%)
May 24, 2019 0.1200 0.1200 0.1140 0.1200 13,400 +0.00(+3.45%)
May 22, 2019 0.1160 0.1160 0.1160 0 -0.01(-7.50%)
May 21, 2019 0.1230 0.1254 0.1230 0.1254 20,048 +0.00(+2.79%)
May 17, 2019 0.1220 0.1220 0.1220 0 +0.00(+3.83%)
May 16, 2019 0.1283 0.1378 0.1175 0.1175 111,049 -0.00(-2.97%)
May 15, 2019 0.1211 0.1211 0.1211 0.1211 5,000 -0.00(-1.54%)
May 14, 2019 0.1300 0.1300 0.1230 0.1230 8,488 -0.01(-5.38%)
May 13, 2019 0.1250 0.1300 0.1250 0.1300 87,700 -0.01(-7.08%)
May 10, 2019 0.1350 0.1399 0.1270 0.1399 115,800 +0.02(+15.62%)
May 09, 2019 0.1210 0.1210 0.1210 0.1210 1,000 -0.01(-6.92%)
May 07, 2019 0.1300 0.1300 0.1300 0 -0.02(-11.20%)
May 06, 2019 0.1450 0.1480 0.1450 0.1464 59,870 +0.00(+0.97%)
May 03, 2019 0.1400 0.1540 0.1380 0.1450 57,000 +0.00(+2.11%)
May 02, 2019 0.1563 0.1563 0.1380 0.1420 22,148 -0.02(-11.91%)
May 01, 2019 0.1610 0.1627 0.1432 0.1612 176,307 +0.02(+15.14%)
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%)
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.