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, 2011 0.1550 0.1550 0.1500 0.1550 33,000 -0.01(-3.13%)
Aug 30, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 29, 2011 0.1500 0.1600 0.1500 0.1600 22,500 +0.01(+3.23%)
Aug 26, 2011 0.1650 0.1650 0.1450 0.1550 93,500 -0.02(-8.82%)
Aug 25, 2011 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Aug 24, 2011 0.1600 0.1700 0.1550 0.1650 69,302 -0.01(-2.94%)
Aug 23, 2011 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Aug 22, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 19, 2011 0.1650 0.1700 0.1650 0.1700 40,000 +0.00(+0.00%)
Aug 18, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 17, 2011 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Aug 16, 2011 0.1750 0.1750 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 15, 2011 0.1800 0.1800 0.1700 0.1700 7,200 -0.01(-5.56%)
Aug 12, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 11, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 10, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 09, 2011 0.1800 0.1800 0.1800 0.1800 4,025 -0.01(-2.70%)
Aug 08, 2011 0.1850 0.1850 0.1750 0.1850 68,000 -0.01(-2.63%)
Aug 05, 2011 0.1850 0.1900 0.1850 0.1900 1,200 +0.01(+2.70%)
Aug 04, 2011 0.1900 0.1900 0.1850 0.1850 59,500 -0.01(-5.13%)
Aug 03, 2011 0.1900 0.1950 0.1850 0.1950 3,500 +0.00(+0.00%)
Aug 02, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 29, 2011 0.1850 0.1950 0.1850 0.1950 46,000 +0.01(+2.63%)
Jul 28, 2011 0.1900 0.1900 0.1850 0.1900 7,000 -0.01(-2.56%)
Jul 27, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 26, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 25, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 22, 2011 0.1950 0.1950 0.1950 0.1950 17,700 -0.01(-2.50%)
Jul 21, 2011 0.1950 0.2000 0.1900 0.2000 55,000 +0.00(+0.00%)
Jul 20, 2011 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jul 19, 2011 0.2000 0.2000 0.2000 0.2000 9,900 +0.00(+0.00%)
Jul 18, 2011 0.2000 0.2000 0.2000 0.2000 2,000 -0.00(-2.44%)
Jul 15, 2011 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+2.50%)
Jul 14, 2011 0.2000 0.2000 0.2000 0.2000 15,500 +0.00(+0.00%)
Jul 13, 2011 0.1850 0.2000 0.1850 0.2000 54,500 +0.02(+8.11%)
Jul 12, 2011 0.1900 0.1900 0.1800 0.1850 58,500 +0.00(+0.00%)
Jul 11, 2011 0.1850 0.1900 0.1800 0.1850 19,500 -0.01(-2.63%)
Jul 08, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 07, 2011 0.1750 0.1900 0.1750 0.1900 33,500 +0.02(+8.57%)
Jul 06, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 05, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 04, 2011 0.1750 0.1750 0.1650 0.1750 12,000 +0.00(+2.94%)
Jun 30, 2011 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Jun 29, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 28, 2011 0.1600 0.1750 0.1600 0.1750 92,000 +0.01(+6.06%)
Jun 27, 2011 0.1650 0.1650 0.1600 0.1650 78,000 +0.00(+0.00%)
Jun 24, 2011 0.1650 0.1650 0.1600 0.1650 30,000 -0.01(-2.94%)
Jun 23, 2011 0.1650 0.1700 0.1650 0.1700 20,800 -0.00(-2.86%)
Jun 22, 2011 0.1650 0.1750 0.1650 0.1750 89,500 +0.00(+2.94%)
Jun 21, 2011 0.1750 0.1750 0.1700 0.1700 21,500 -0.00(-2.86%)
Jun 20, 2011 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-2.78%)
Jun 17, 2011 0.1800 0.1800 0.1800 0.1800 26,500 -0.01(-5.26%)
Jun 16, 2011 0.1800 0.1900 0.1800 0.1900 1,000 +0.00(+0.00%)
Jun 15, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 14, 2011 0.1850 0.1900 0.1750 0.1900 53,000 +0.00(+0.00%)
Jun 13, 2011 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Jun 10, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 09, 2011 0.1850 0.1900 0.1850 0.1900 6,000 -0.01(-5.00%)
Jun 08, 2011 0.1950 0.2000 0.1900 0.2000 21,000 +0.00(+0.00%)
Jun 07, 2011 0.2000 0.2050 0.1950 0.2000 16,500 -0.00(-2.44%)
Jun 06, 2011 0.2050 0.2050 0.2000 0.2050 10,000 +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.