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 (%)
Sep 30, 2009 0.1800 0.2000 0.1800 0.1900 16,000 +0.00(+0.00%)
Sep 29, 2009 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Sep 28, 2009 0.1800 0.1800 0.1800 0.1800 25,000 -0.02(-10.00%)
Sep 25, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 24, 2009 0.2000 0.2000 0.2000 0.2000 13,000 +0.02(+11.11%)
Sep 23, 2009 0.1800 0.1800 0.1800 0.1800 15,000 -0.02(-7.69%)
Sep 22, 2009 0.1950 0.1950 0.1950 0.1950 3,244 +0.00(+0.00%)
Sep 21, 2009 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 18, 2009 0.1800 0.1950 0.1800 0.1950 34,000 -0.01(-2.50%)
Sep 17, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 16, 2009 0.1900 0.2000 0.1900 0.2000 24,250 -0.01(-4.76%)
Sep 15, 2009 0.1800 0.2100 0.1800 0.2100 51,000 +0.03(+16.67%)
Sep 14, 2009 0.1800 0.1800 0.1800 0.1800 13,450 +0.00(+0.00%)
Sep 11, 2009 0.1600 0.1800 0.1600 0.1800 84,700 +0.02(+12.50%)
Sep 10, 2009 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Sep 09, 2009 0.1600 0.1600 0.1600 0.1600 10,500 +0.00(+0.00%)
Sep 08, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Sep 04, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 03, 2009 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Sep 02, 2009 0.1500 0.1600 0.1500 0.1600 15,000 +0.01(+3.23%)
Sep 01, 2009 0.1550 0.1550 0.1550 0.1550 15,100 +0.01(+3.33%)
Aug 31, 2009 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Aug 28, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 27, 2009 0.1600 0.1600 0.1600 0.1600 6,250 +0.00(+0.00%)
Aug 26, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 25, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 24, 2009 0.1200 0.1600 0.1200 0.1600 11,500 +0.00(+0.00%)
Aug 21, 2009 0.1200 0.1600 0.1200 0.1600 11,500 +0.00(+0.00%)
Aug 20, 2009 0.1600 0.1600 0.1600 0.1600 7,500 +0.03(+23.08%)
Aug 19, 2009 0.1300 0.1300 0.1300 0.1300 4,390 +0.01(+8.33%)
Aug 18, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 17, 2009 0.1200 0.1200 0.1200 0.1200 944 -0.04(-25.00%)
Aug 14, 2009 0.1600 0.1600 0.1600 0.1600 20,750 +0.03(+23.08%)
Aug 13, 2009 0.1400 0.1400 0.1300 0.1300 24,000 +0.00(+0.00%)
Aug 12, 2009 0.1300 0.1300 0.1300 0.1300 16,200 -0.02(-13.33%)
Aug 11, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 10, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 07, 2009 0.1300 0.1600 0.1300 0.1500 18,000 -0.01(-6.25%)
Aug 06, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 05, 2009 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Aug 04, 2009 0.1400 0.1600 0.1400 0.1600 35,000 +0.01(+6.67%)
Jul 31, 2009 0.1200 0.1500 0.1200 0.1500 9,500 +0.00(+0.00%)
Jul 30, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 29, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 28, 2009 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Jul 27, 2009 0.0800 0.1500 0.0800 0.1500 10,000 +0.00(+0.00%)
Jul 24, 2009 0.0800 0.1500 0.0800 0.1500 10,000 +0.03(+25.00%)
Jul 23, 2009 0.1200 0.1200 0.1200 0.1200 1,650 +0.00(+0.00%)
Jul 22, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 21, 2009 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+14.29%)
Jul 20, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 17, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 16, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 15, 2009 0.1050 0.1050 0.1050 0.1050 500 -0.06(-34.38%)
Jul 14, 2009 0.1100 0.1600 0.1050 0.1600 15,000 +0.04(+39.13%)
Jul 13, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 10, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 09, 2009 0.1150 0.1150 0.1150 0.1150 1,000 -0.03(-17.86%)
Jul 08, 2009 0.1400 0.1400 0.1400 0.1400 55,300 +0.01(+7.69%)
Jul 07, 2009 0.1300 0.1300 0.1300 0.1300 34,500 +0.00(+0.00%)
Jul 06, 2009 0.1600 0.1600 0.1300 0.1300 20,100 +0.00(+0.00%)
Jul 03, 2009 0.1300 0.1300 0.1300 0.1300 1,142 -0.02(-13.33%)
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.