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 30, 2023 0.0400 0 -0.01(-20.00%)
Aug 29, 2023 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
Aug 25, 2023 0.0450 0 +0.00(+0.00%)
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Aug 18, 2023 0.0500 0 -0.01(-16.67%)
Aug 14, 2023 0.0600 0 +0.00(+0.00%)
Aug 08, 2023 0.0600 25 +0.01(+20.00%)
Aug 03, 2023 0.0500 0 +0.00(+0.00%)
Aug 02, 2023 0.0500 0.0500 0.0500 0.0500 163,000 -0.01(-23.08%)
Jul 28, 2023 0.0650 0 +0.01(+18.18%)
Jul 27, 2023 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Jul 24, 2023 0.0550 0 -0.00(-8.33%)
Jul 20, 2023 0.0600 0 -0.01(-14.29%)
Jul 17, 2023 0.0700 0 +0.01(+7.69%)
Jul 14, 2023 0.0550 0.0700 0.0550 0.0650 59,500 +0.01(+30.00%)
Jul 13, 2023 0.0550 0.0550 0.0500 0.0500 62,000 -0.01(-16.67%)
Jul 05, 2023 0.0600 0 -0.01(-7.69%)
Jun 23, 2023 0.0650 0 +0.01(+30.00%)
Jun 20, 2023 0.0500 0 -0.01(-16.67%)
Jun 19, 2023 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Jun 08, 2023 0.0600 0 +0.00(+9.09%)
May 02, 2023 0.0550 0 +0.00(+0.00%)
Apr 28, 2023 0.0550 0 -0.01(-15.38%)
Apr 27, 2023 0.0600 0.0650 0.0600 0.0650 25,003 +0.01(+8.33%)
Apr 26, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Apr 21, 2023 0.0650 0 +0.00(+0.00%)
Apr 20, 2023 0.0650 0.0650 0.0600 0.0650 196,000 +0.01(+30.00%)
Apr 19, 2023 0.0450 0.0500 0.0450 0.0500 18,000 +0.00(+0.00%)
Apr 18, 2023 0.0500 0.0500 0.0500 0.0500 47,500 +0.00(+0.00%)
Apr 14, 2023 0.0500 0 -0.01(-16.67%)
Apr 13, 2023 0.0500 0.0700 0.0500 0.0600 228,000 +0.01(+20.00%)
Apr 11, 2023 0.0500 0 +0.00(+0.00%)
Apr 10, 2023 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
Apr 06, 2023 0.0450 0 -0.01(-10.00%)
Apr 05, 2023 0.0400 0.0500 0.0400 0.0500 56,000 +0.01(+25.00%)
Apr 04, 2023 0.0450 0.0500 0.0400 0.0400 46,168 -0.00(-11.11%)
Mar 31, 2023 0.0450 0 +0.01(+28.57%)
Mar 30, 2023 0.0350 0.0400 0.0350 0.0350 90,000 +0.00(+0.00%)
Mar 29, 2023 0.0400 0.0400 0.0350 0.0350 50,800 -0.01(-22.22%)
Mar 28, 2023 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Mar 27, 2023 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Mar 23, 2023 0.0400 0 +0.00(+0.00%)
Mar 22, 2023 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Mar 21, 2023 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+12.50%)
Mar 20, 2023 0.0450 0.0450 0.0400 0.0400 26,000 -0.00(-11.11%)
Mar 17, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 16, 2023 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Mar 15, 2023 0.0450 0.0450 0.0450 0.0450 83,000 -0.01(-10.00%)
Mar 13, 2023 0.0500 0 +0.01(+25.00%)
Mar 10, 2023 0.0400 0.0400 0.0400 0.0400 148,000 +0.00(+0.00%)
Mar 09, 2023 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Mar 08, 2023 0.0400 0.0400 0.0400 0.0400 121,840 +0.00(+0.00%)
Mar 07, 2023 0.0500 0.0500 0.0400 0.0400 84,004 -0.01(-20.00%)
Mar 06, 2023 0.0500 0.0500 0.0500 0.0500 32,001 +0.00(+0.00%)
Mar 03, 2023 0.0450 0.0500 0.0450 0.0500 253,000 -0.00(-9.09%)
Mar 01, 2023 0.0550 0 +0.00(+10.00%)
Feb 28, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Feb 27, 2023 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Feb 24, 2023 0.0450 0.0450 0.0450 0.0450 46,000 -0.01(-10.00%)
Feb 21, 2023 0.0500 0 +0.00(+0.00%)
Feb 15, 2023 0.0500 0 +0.00(+0.00%)
Feb 14, 2023 0.0450 0.0500 0.0450 0.0500 69,200 +0.00(+0.00%)
Feb 10, 2023 0.0500 0 +0.00(+0.00%)
Feb 09, 2023 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Feb 07, 2023 0.0550 0 +0.00(+0.00%)
Feb 03, 2023 0.0550 0 -0.00(-8.33%)
Feb 02, 2023 0.0550 0.0600 0.0550 0.0600 92,000 +0.00(+9.09%)
Feb 01, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jan 31, 2023 0.0500 0.0500 0.0500 0.0500 85,000 +0.00(+0.00%)
Jan 30, 2023 0.0500 0.0500 0.0500 0.0500 95,000 -0.00(-9.09%)
Jan 27, 2023 0.0500 0.0550 0.0500 0.0550 39,000 +0.00(+10.00%)
Jan 26, 2023 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jan 25, 2023 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Jan 24, 2023 0.0550 0.0550 0.0500 0.0500 29,000 -0.00(-9.09%)
Jan 23, 2023 0.0500 0.0550 0.0500 0.0550 134,500 +0.00(+0.00%)
Jan 19, 2023 0.0550 0 +0.00(+0.00%)
Jan 18, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jan 17, 2023 0.0550 0.0550 0.0550 0.0550 11,000 -0.01(-15.38%)
Jan 10, 2023 0.0650 0 +0.01(+8.33%)
Jan 09, 2023 0.0600 0.0600 0.0600 0.0600 140,050 +0.00(+0.00%)
Jan 04, 2023 0.0600 0 +0.00(+9.09%)
Dec 30, 2022 0.0550 0 -0.00(-8.33%)
Dec 28, 2022 0.0600 0 +0.00(+0.00%)
Dec 23, 2022 0.0600 0 +0.01(+33.33%)
Dec 22, 2022 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Dec 21, 2022 0.0400 0.0500 0.0400 0.0450 228,050 +0.00(+12.50%)
Dec 20, 2022 0.0450 0.0450 0.0400 0.0400 97,000 -0.00(-11.11%)
Dec 19, 2022 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Dec 16, 2022 0.0450 0.0450 0.0450 0.0450 74,000 +0.00(+0.00%)
Dec 15, 2022 0.0500 0.0500 0.0450 0.0450 150,000 -0.01(-10.00%)
Dec 14, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 13, 2022 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Dec 12, 2022 0.0500 0.0500 0.0500 0.0500 76,000 -0.01(-16.67%)
Dec 08, 2022 0.0600 0 +0.00(+9.09%)
Dec 07, 2022 0.0500 0.0550 0.0450 0.0550 212,000 +0.00(+10.00%)
Dec 06, 2022 0.0550 0.0550 0.0500 0.0500 14,000 -0.00(-9.09%)
Dec 05, 2022 0.0600 0.0600 0.0550 0.0550 56,400 -0.00(-8.33%)
Dec 02, 2022 0.0400 0.0600 0.0400 0.0600 354,100 +0.02(+50.00%)
Dec 01, 2022 0.0450 0.0450 0.0400 0.0400 147,350 -0.00(-11.11%)
Nov 30, 2022 0.0450 0.0450 0.0450 0.0450 7,500 +0.00(+0.00%)
Nov 29, 2022 0.0450 0.0450 0.0450 0.0450 232,000 -0.01(-18.18%)
Nov 24, 2022 0.0550 0 +0.01(+22.22%)
Nov 23, 2022 0.0500 0.0500 0.0450 0.0450 28,000 -0.01(-10.00%)
Nov 18, 2022 0.0500 0 +0.00(+0.00%)
Nov 17, 2022 0.0450 0.0500 0.0450 0.0500 52,500 +0.00(+0.00%)
Nov 16, 2022 0.0600 0.0600 0.0500 0.0500 30,100 -0.01(-16.67%)
Nov 14, 2022 0.0600 0 +0.00(+9.09%)
Nov 11, 2022 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Nov 10, 2022 0.0500 0.0550 0.0500 0.0550 125,000 +0.00(+0.00%)
Nov 09, 2022 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+10.00%)
Nov 08, 2022 0.0500 0.0500 0.0500 0.0500 79,000 -0.00(-9.09%)
Nov 07, 2022 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Nov 02, 2022 0.0600 0 +0.00(+0.00%)
Nov 01, 2022 0.0550 0.0600 0.0550 0.0600 21,000 +0.00(+9.09%)
Oct 31, 2022 0.0550 0.0550 0.0550 0.0550 24,000 -0.00(-8.33%)
Oct 28, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Oct 27, 2022 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Oct 26, 2022 0.0600 0.0600 0.0550 0.0550 143,000 -0.00(-8.33%)
Oct 25, 2022 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Oct 24, 2022 0.0550 0.0600 0.0550 0.0600 20,100 +0.01(+20.00%)
Oct 20, 2022 0.0500 0 -0.02(-28.57%)
Oct 19, 2022 0.0700 0.0700 0.0700 0.0700 1,500 +0.02(+27.27%)
Oct 17, 2022 0.0550 0 -0.00(-8.33%)
Oct 13, 2022 0.0600 0 -0.01(-14.29%)
Oct 04, 2022 0.0700 0 +0.00(+0.00%)
Oct 03, 2022 0.0600 0.0700 0.0600 0.0700 22,000 +0.01(+16.67%)
Sep 28, 2022 0.0600 0 +0.00(+0.00%)
Sep 23, 2022 0.0600 0 +0.00(+0.00%)
Sep 22, 2022 0.0600 0.0850 0.0500 0.0600 120,800 +0.00(+9.09%)
Sep 21, 2022 0.0550 0.0550 0.0550 0.0550 10,400 -0.00(-8.33%)
Sep 20, 2022 0.0650 0.0650 0.0600 0.0600 33,000 -0.01(-7.69%)
Sep 19, 2022 0.0850 0.0850 0.0650 0.0650 81,452 -0.02(-23.53%)
Sep 16, 2022 0.0800 0.0850 0.0800 0.0850 51,000 +0.01(+6.25%)
Sep 15, 2022 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Sep 13, 2022 0.0800 0 +0.01(+6.67%)
Sep 09, 2022 0.0750 144 -0.01(-16.67%)
Sep 08, 2022 0.0850 0.0900 0.0850 0.0900 9,000 +0.00(+5.88%)
Sep 07, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Sep 06, 2022 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-11.11%)
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.