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 (%)
Jul 31, 2007 0.4700 0.4700 0.4500 0.4500 51,680 -0.02(-4.26%)
Jul 30, 2007 0.4850 0.4900 0.4700 0.4700 61,000 -0.01(-2.08%)
Jul 27, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 26, 2007 0.4800 0.5000 0.4550 0.4800 8,500 +0.03(+6.67%)
Jul 25, 2007 0.4500 0.4500 0.4500 0.4500 5,000 -0.03(-7.22%)
Jul 24, 2007 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jul 23, 2007 0.4850 0.4850 0.4850 0.4850 3,000 +0.03(+6.59%)
Jul 20, 2007 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jul 19, 2007 0.4550 0.4550 0.4550 0.4550 10,000 +0.02(+3.41%)
Jul 18, 2007 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 17, 2007 0.4400 0.4400 0.4400 0.4400 1,000 -0.04(-8.33%)
Jul 16, 2007 0.4800 0.4800 0.4800 0.4800 210 +0.00(+0.00%)
Jul 13, 2007 0.4550 0.4800 0.4550 0.4800 97,000 +0.01(+2.13%)
Jul 12, 2007 0.4700 0.4700 0.4700 0.4700 4,000 +0.02(+4.44%)
Jul 11, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 10, 2007 0.4500 0.4500 0.4350 0.4500 16,000 -0.04(-8.16%)
Jul 09, 2007 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 06, 2007 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 05, 2007 0.4850 0.4900 0.4850 0.4900 13,000 +0.04(+8.89%)
Jul 03, 2007 0.4300 0.4500 0.4300 0.4500 25,000 +0.04(+11.11%)
Jul 02, 2007 0.4200 0.4200 0.4050 0.4050 25,080 +0.00(+0.00%)
Jun 29, 2007 0.4200 0.4200 0.4050 0.4050 25,080 +0.00(+0.00%)
Jun 28, 2007 0.3900 0.4050 0.3900 0.4050 18,000 +0.01(+1.25%)
Jun 27, 2007 0.4050 0.4200 0.4000 0.4000 65,500 -0.05(-11.11%)
Jun 26, 2007 0.4400 0.4700 0.4200 0.4500 129,000 -0.05(-10.00%)
Jun 25, 2007 0.5000 0.5000 0.4500 0.5000 100,500 -0.02(-3.85%)
Jun 22, 2007 0.5200 0.5200 0.5200 0.5200 3,000 +0.01(+1.96%)
Jun 21, 2007 0.4950 0.5100 0.4500 0.5100 80,200 +0.06(+13.33%)
Jun 20, 2007 0.4900 0.4900 0.4500 0.4500 82,700 -0.02(-4.26%)
Jun 19, 2007 0.4750 0.4950 0.4500 0.4700 75,500 +0.01(+2.17%)
Jun 18, 2007 0.4600 0.4600 0.4600 0.4600 500 -0.04(-8.00%)
Jun 15, 2007 0.4950 0.5000 0.4950 0.5000 15,000 +0.01(+2.04%)
Jun 14, 2007 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 13, 2007 0.4200 0.4900 0.4000 0.4900 63,000 +0.01(+2.08%)
Jun 12, 2007 0.4550 0.4800 0.4550 0.4800 86,500 +0.02(+4.35%)
Jun 11, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 08, 2007 0.4600 0.4600 0.4600 0.4600 26,000 +0.01(+1.10%)
Jun 07, 2007 0.5000 0.5000 0.4550 0.4550 61,500 -0.04(-9.00%)
Jun 06, 2007 0.5800 0.5800 0.4550 0.5000 141,500 -0.05(-9.09%)
Jun 05, 2007 0.5200 0.5500 0.4800 0.5500 123,800 +0.10(+22.22%)
Jun 04, 2007 0.4400 0.4500 0.4200 0.4500 130,500 +0.05(+12.50%)
Jun 01, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 31, 2007 0.4000 0.4350 0.3900 0.4000 113,000 -0.02(-5.88%)
May 30, 2007 0.4500 0.4700 0.3900 0.4250 105,600 -0.03(-5.56%)
May 29, 2007 0.4750 0.4750 0.4500 0.4500 45,000 -0.10(-18.18%)
May 25, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 24, 2007 0.5700 0.5700 0.5500 0.5500 75,000 -0.05(-8.33%)
May 23, 2007 0.5200 0.6000 0.5000 0.6000 63,000 +0.05(+9.09%)
May 22, 2007 0.5800 0.5800 0.5500 0.5500 14,500 -0.03(-5.17%)
May 21, 2007 0.5000 0.5800 0.5000 0.5800 44,000 +0.00(+0.00%)
May 18, 2007 0.5000 0.5800 0.5000 0.5800 44,000 +0.06(+11.54%)
May 17, 2007 0.5200 0.5200 0.5200 0.5200 7,500 +0.02(+4.00%)
May 16, 2007 0.5000 0.5500 0.5000 0.5000 41,000 +0.00(+0.00%)
May 15, 2007 0.5000 0.5000 0.5000 0.5000 3,000 +0.05(+11.11%)
May 14, 2007 0.4500 0.5000 0.4500 0.4500 53,500 -0.04(-8.16%)
May 11, 2007 0.4900 0.4900 0.4500 0.4900 12,500 -0.01(-2.00%)
May 10, 2007 0.5000 0.5000 0.5000 0.5000 300 +0.00(+0.00%)
May 09, 2007 0.5000 0.5000 0.5000 0.5000 3,500 +0.03(+6.38%)
May 08, 2007 0.4700 0.4700 0.4700 0.4700 15,250 +0.00(+0.00%)
May 07, 2007 0.4700 0.4700 0.4700 0.4700 500 +0.07(+17.50%)
May 04, 2007 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 03, 2007 0.4500 0.4550 0.4000 0.4000 65,000 +0.00(+0.00%)
May 02, 2007 0.4000 0.4000 0.4000 0.4000 10,000 +0.01(+2.56%)
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.