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

Gossan Resources Ltd Cda (TSV: GSS )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:23 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 (%)
Aug 31, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 30, 2006 0.2950 0.2950 0.2800 0.2800 20,000 -0.01(-3.45%)
Aug 29, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 28, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 25, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 24, 2006 0.2750 0.2900 0.2750 0.2900 31,000 +0.07(+31.82%)
Aug 23, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 22, 2006 0.2200 0.2200 0.2200 0.2200 25,000 +0.02(+10.00%)
Aug 21, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 18, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 17, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 16, 2006 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Aug 15, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 14, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 11, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 10, 2006 0.2000 0.2000 0.2000 0.2000 1,500 -0.08(-28.57%)
Aug 09, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 08, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 07, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 04, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 03, 2006 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Aug 02, 2006 0.2800 0.3000 0.2800 0.2800 54,000 +0.03(+12.00%)
Aug 01, 2006 0.2500 0.2500 0.2500 0.2500 4,000 +0.05(+25.00%)
Jul 31, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 28, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 27, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 26, 2006 0.2000 0.2000 0.2000 0.2000 12,000 -0.02(-9.09%)
Jul 25, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 24, 2006 0.2200 0.2200 0.2200 0.2200 50,000 +0.01(+2.33%)
Jul 21, 2006 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 20, 2006 0.2150 0.2150 0.2150 0.2150 3,500 -0.01(-2.27%)
Jul 19, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 18, 2006 0.2200 0.2200 0.2200 0.2200 20,000 -0.08(-26.67%)
Jul 17, 2006 0.3000 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
Jul 14, 2006 0.2950 0.2950 0.2800 0.2800 10,000 +0.06(+27.27%)
Jul 13, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 12, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 11, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 10, 2006 0.2200 0.2200 0.2200 0.2200 10,000 -0.04(-15.38%)
Jul 07, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 06, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 05, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 03, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 30, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 29, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 28, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 27, 2006 0.2500 0.2600 0.2100 0.2600 12,000 +0.03(+13.04%)
Jun 23, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 22, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 21, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 20, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 19, 2006 0.2000 0.2300 0.1800 0.2300 33,500 -0.02(-8.00%)
Jun 16, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 15, 2006 0.1800 0.2500 0.1800 0.2500 20,000 +0.05(+25.00%)
Jun 14, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 13, 2006 0.2000 0.2000 0.2000 0.2000 16,050 -0.06(-23.08%)
Jun 12, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 09, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 08, 2006 0.2500 0.2600 0.2200 0.2600 137,000 +0.03(+13.04%)
Jun 07, 2006 0.2300 0.2300 0.2300 0.2300 300 -0.07(-23.33%)
Jun 06, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 05, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 02, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 01, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 31, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 30, 2006 0.2500 0.3000 0.2500 0.3000 10,000 +0.00(+0.00%)
May 26, 2006 0.3000 0.3000 0.3000 0.3000 3,000 +0.07(+30.43%)
May 25, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 24, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 23, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 22, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 19, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 18, 2006 0.2500 0.2500 0.2300 0.2300 9,000 -0.09(-28.12%)
May 17, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 16, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 15, 2006 0.3200 0.3200 0.3200 0.3200 1,000 +0.03(+10.34%)
May 12, 2006 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
May 11, 2006 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
May 10, 2006 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
May 09, 2006 0.3300 0.3400 0.2600 0.3000 130,500 -0.04(-11.76%)
May 08, 2006 0.3400 0.3400 0.3400 0.3400 8,000 -0.01(-2.86%)
May 05, 2006 0.3300 0.3500 0.2900 0.3500 27,500 +0.00(+0.00%)
May 04, 2006 0.3000 0.3500 0.2900 0.3500 4,500 +0.01(+2.94%)
May 03, 2006 0.3400 0.3400 0.3400 0.3400 5,700 -0.03(-9.33%)
May 02, 2006 0.3750 0.3750 0.3750 0.3750 5,000 -0.01(-1.32%)
May 01, 2006 0.3050 0.3800 0.3050 0.3800 2,500 +0.08(+24.59%)
Apr 28, 2006 0.3050 0.3050 0.3050 0.3050 0 -0.04(-10.29%)
Apr 27, 2006 0.3200 0.3400 0.3200 0.3400 7,000 +0.02(+6.25%)
Apr 26, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 25, 2006 0.3200 0.3200 0.3200 0.3200 4,500 -0.05(-14.67%)
Apr 24, 2006 0.3700 0.3750 0.2850 0.3750 9,000 +0.09(+31.58%)
Apr 21, 2006 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
Apr 20, 2006 0.3000 0.3000 0.2850 0.2850 5,000 -0.07(-18.57%)
Apr 19, 2006 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Apr 18, 2006 0.3200 0.3500 0.3200 0.3500 11,000 +0.00(+0.00%)
Apr 17, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 13, 2006 0.3500 0.3500 0.3500 0.3500 15,000 -0.05(-12.50%)
Apr 12, 2006 0.3400 0.4000 0.3200 0.4000 17,500 +0.07(+21.21%)
Apr 11, 2006 0.3300 0.3300 0.3300 0.3300 14,000 -0.02(-5.71%)
Apr 10, 2006 0.3500 0.4100 0.3500 0.3500 50,500 +0.03(+9.37%)
Apr 07, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 06, 2006 0.3200 0.3200 0.3100 0.3200 12,000 +0.02(+6.67%)
Apr 05, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 04, 2006 0.3000 0.3000 0.3000 0.3000 11,000 -0.05(-14.29%)
Apr 03, 2006 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Mar 31, 2006 0.3500 0.3500 0.3500 0.3500 20,200 +0.01(+2.94%)
Mar 30, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 29, 2006 0.3400 0.3400 0.3400 0.3400 2,200 +0.00(+0.00%)
Mar 28, 2006 0.3400 0.3400 0.3400 0.3400 23,500 +0.00(+0.00%)
Mar 27, 2006 0.3400 0.3400 0.3400 0.3400 6,000 +0.00(+0.00%)
Mar 24, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 21, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 20, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 17, 2006 0.3400 0.3400 0.3400 0.3400 3,900 -0.00(-1.45%)
Mar 16, 2006 0.3450 0.3450 0.3450 0.3450 1,500 +0.03(+11.29%)
Mar 15, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 14, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 13, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 10, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 09, 2006 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Mar 08, 2006 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+1.64%)
Mar 07, 2006 0.3300 0.3300 0.3050 0.3050 13,000 -0.08(-19.74%)
Mar 06, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 03, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 02, 2006 0.3700 0.3800 0.3700 0.3800 10,000 +0.00(+0.00%)
Mar 01, 2006 0.3800 0.3800 0.3800 0.3800 4,000 +0.04(+13.43%)
Feb 28, 2006 0.3350 0.3350 0.3300 0.3350 425 +0.01(+1.52%)
Feb 27, 2006 0.3750 0.3750 0.3300 0.3300 10,000 +0.01(+3.13%)
Feb 24, 2006 0.3200 0.3200 0.3200 0.3200 6,000 +0.01(+1.59%)
Feb 23, 2006 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Feb 22, 2006 0.3750 0.3750 0.3150 0.3150 15,000 +0.01(+1.61%)
Feb 21, 2006 0.3400 0.3750 0.3050 0.3100 19,500 -0.07(-18.42%)
Feb 17, 2006 0.3800 0.3800 0.3800 0.3800 3,000 +0.03(+8.57%)
Feb 15, 2006 0.3500 0.3500 0.3500 0.3500 300 -0.02(-4.11%)
Feb 14, 2006 0.3800 0.3800 0.3300 0.3650 19,000 -0.02(-3.95%)
Feb 13, 2006 0.3750 0.3800 0.3750 0.3800 19,500 +0.01(+1.33%)
Feb 10, 2006 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Feb 09, 2006 0.4200 0.4250 0.3750 0.3750 21,200 -0.03(-6.25%)
Feb 08, 2006 0.4000 0.4000 0.4000 0.4000 33,500 +0.07(+21.21%)
Feb 07, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 06, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 03, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 02, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 01, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 31, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 30, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 27, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 26, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 25, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 24, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 23, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 20, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 19, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 18, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 17, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 13, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 12, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 11, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 10, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 09, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 06, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 05, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 04, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 03, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 30, 2005 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 29, 2005 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 28, 2005 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 23, 2005 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 22, 2005 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 21, 2005 0.3200 0.3300 0.3200 0.3300 24,300 +0.00(+0.00%)
Dec 20, 2005 0.3200 0.3300 0.3200 0.3300 24,300 -0.01(-1.49%)
Dec 19, 2005 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Dec 16, 2005 0.3350 0.3350 0.3350 0.3350 9,000 +0.02(+6.35%)
Dec 15, 2005 0.3150 0.3150 0.3150 0.3150 13,500 -0.03(-10.00%)
Dec 14, 2005 0.3200 0.3500 0.3200 0.3500 7,000 +0.02(+6.06%)
Dec 13, 2005 0.3300 0.3300 0.3300 0.3300 6,000 -0.01(-1.49%)
Dec 12, 2005 0.3600 0.3700 0.3350 0.3350 50,000 -0.01(-4.29%)
Dec 09, 2005 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 08, 2005 0.3500 0.3500 0.3500 0.3500 6,000 +0.03(+9.37%)
Dec 07, 2005 0.3200 0.3200 0.3200 0.3200 8,000 -0.04(-11.11%)
Dec 06, 2005 0.3150 0.3600 0.3150 0.3600 17,500 +0.03(+9.09%)
Dec 05, 2005 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 02, 2005 0.3300 0.3300 0.3300 0.3300 6,200 -0.01(-2.94%)
Dec 01, 2005 0.3400 0.3400 0.3400 0.3400 7,000 +0.03(+7.94%)
Nov 30, 2005 0.4000 0.4000 0.3150 0.3150 25,500 -0.01(-1.56%)
Nov 29, 2005 0.3300 0.3300 0.3200 0.3200 28,500 -0.08(-20.00%)
Nov 25, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 23, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 22, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 21, 2005 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Nov 18, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 17, 2005 0.3700 0.4000 0.3700 0.4000 13,000 -0.04(-9.09%)
Nov 16, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 15, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 14, 2005 0.4400 0.4400 0.4400 0.4400 1,000 +0.01(+2.33%)
Nov 11, 2005 0.4300 0.4300 0.4300 0.4300 6,500 -0.01(-2.27%)
Nov 10, 2005 0.4400 0.4400 0.4400 0.4400 20,500 +0.04(+10.00%)
Nov 09, 2005 0.4000 0.5000 0.4000 0.4000 60,000 +0.00(+0.00%)
Nov 08, 2005 0.4000 0.4000 0.3900 0.4000 16,000 +0.06(+15.94%)
Nov 07, 2005 0.3450 0.3450 0.3450 0.3450 1,000 -0.06(-13.75%)
Nov 04, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 03, 2005 0.3700 0.4000 0.3700 0.4000 5,000 +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.