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 UNCHANGED
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 30, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 29, 2021 0.2400 0.2450 0.2300 0.2300 6,100 -0.01(-4.17%)
Jul 28, 2021 0.2400 0.2400 0.2400 0.2400 1,700 +0.01(+6.67%)
Jul 27, 2021 0.2450 0.2450 0.2250 0.2250 9,600 -0.01(-6.25%)
Jul 26, 2021 0.2500 0.2500 0.2200 0.2400 52,800 -0.02(-5.88%)
Jul 23, 2021 0.2550 0.2650 0.2500 0.2550 120,200 +0.01(+2.00%)
Jul 22, 2021 0.2500 0.2600 0.2350 0.2500 133,800 +0.01(+2.04%)
Jul 21, 2021 0.2050 0.2500 0.2050 0.2450 206,550 +0.04(+22.50%)
Jul 20, 2021 0.2000 0.2000 0.2000 0.2000 20,500 +0.02(+11.11%)
Jul 19, 2021 0.1900 0.1900 0.1800 0.1800 90,300 -0.01(-5.26%)
Jul 16, 2021 0.2000 0.2000 0.1850 0.1900 11,608 -0.02(-11.63%)
Jul 14, 2021 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Jul 13, 2021 0.2200 0.2200 0.2000 0.2000 80,100 -0.01(-6.98%)
Jul 12, 2021 0.2250 0.2250 0.2050 0.2150 42,000 +0.01(+4.88%)
Jul 09, 2021 0.2200 0.2200 0.2050 0.2050 24,500 -0.02(-8.89%)
Jul 08, 2021 0.2250 0.2300 0.2100 0.2250 28,000 -0.01(-6.25%)
Jul 07, 2021 0.2450 0.2450 0.2400 0.2400 47,000 -0.01(-2.04%)
Jul 06, 2021 0.2550 0.2550 0.2450 0.2450 2,736 -0.01(-3.92%)
Jul 05, 2021 0.2600 0.2600 0.2450 0.2550 6,500 -0.01(-1.92%)
Jul 02, 2021 0.2450 0.2600 0.2400 0.2600 43,724 +0.01(+4.00%)
Jun 30, 2021 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jun 29, 2021 0.2600 0.2600 0.2550 0.2550 31,000 -0.03(-8.93%)
Jun 28, 2021 0.2650 0.2800 0.2650 0.2800 54,000 +0.02(+5.66%)
Jun 25, 2021 0.2350 0.2800 0.2350 0.2650 197,500 +0.04(+15.22%)
Jun 24, 2021 0.2400 0.2400 0.2300 0.2300 92,500 -0.00(-2.13%)
Jun 23, 2021 0.2350 0.2350 0.2300 0.2350 35,000 +0.01(+6.82%)
Jun 22, 2021 0.2450 0.2450 0.2200 0.2200 7,000 -0.02(-8.33%)
Jun 21, 2021 0.2250 0.2500 0.2200 0.2400 213,499 +0.03(+14.29%)
Jun 18, 2021 0.2000 0.2100 0.2000 0.2100 12,500 +0.01(+5.00%)
Jun 17, 2021 0.2150 0.2150 0.2000 0.2000 47,000 -0.02(-11.11%)
Jun 16, 2021 0.2250 0.2300 0.2250 0.2250 50,900 +0.01(+2.27%)
Jun 15, 2021 0.2300 0.2300 0.2150 0.2200 19,500 -0.01(-6.38%)
Jun 14, 2021 0.2350 0.2350 0.2350 0.2350 28,466 -0.01(-2.08%)
Jun 11, 2021 0.2500 0.2500 0.2400 0.2400 50,920 +0.00(+0.00%)
Jun 10, 2021 0.2400 0.2400 0.2350 0.2400 46,000 +0.00(+0.00%)
Jun 09, 2021 0.2400 0.2450 0.2400 0.2400 37,609 -0.01(-4.00%)
Jun 08, 2021 0.2450 0.2550 0.2350 0.2500 39,900 -0.01(-1.96%)
Jun 07, 2021 0.2550 0.2650 0.2500 0.2550 87,500 -0.01(-3.77%)
Jun 04, 2021 0.2650 0.2700 0.2600 0.2650 45,700 -0.03(-10.17%)
Jun 02, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 01, 2021 0.2850 0.2950 0.2800 0.2950 33,000 +0.01(+3.51%)
May 31, 2021 0.2900 0.3100 0.2750 0.2850 79,300 -0.01(-1.72%)
May 28, 2021 0.2600 0.3050 0.2600 0.2900 166,000 +0.03(+11.54%)
May 27, 2021 0.2800 0.2800 0.2600 0.2600 19,541 -0.01(-3.70%)
May 26, 2021 0.2950 0.3050 0.2700 0.2700 246,900 -0.02(-8.47%)
May 25, 2021 0.2750 0.3150 0.2750 0.2950 525,690 +0.04(+15.69%)
May 21, 2021 0.2550 0.2550 0.2550 0 +0.03(+13.33%)
May 20, 2021 0.2350 0.2500 0.2250 0.2250 78,500 -0.01(-2.17%)
May 19, 2021 0.2400 0.2500 0.2100 0.2300 142,183 +0.00(+0.00%)
May 18, 2021 0.2450 0.2450 0.2300 0.2300 35,600 -0.00(-2.13%)
May 17, 2021 0.2600 0.2600 0.2350 0.2350 77,800 -0.03(-9.62%)
May 14, 2021 0.2550 0.2700 0.2550 0.2600 76,816 +0.02(+6.12%)
May 13, 2021 0.2600 0.2600 0.2450 0.2450 118,500 -0.02(-7.55%)
May 12, 2021 0.2550 0.2800 0.2500 0.2650 250,300 +0.02(+8.16%)
May 11, 2021 0.2900 0.3100 0.2200 0.2450 543,028 -0.07(-20.97%)
May 10, 2021 0.1850 0.3500 0.1850 0.3100 840,463 +0.13(+72.22%)
May 07, 2021 0.1800 0.1900 0.1800 0.1800 32,000 -0.01(-5.26%)
May 06, 2021 0.1600 0.1900 0.1600 0.1900 254,000 +0.04(+26.67%)
May 05, 2021 0.1600 0.1600 0.1400 0.1500 146,500 -0.02(-14.29%)
May 04, 2021 0.1700 0.1750 0.1550 0.1750 31,860 +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.