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

Golden Share Mining Corp (TSV: GSH )

0.0450 UNCHANGED
Last Price Updated: 2:18 PM EST, Feb 2, 2023 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 (%)
Apr 30, 2021 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Apr 26, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 23, 2021 0.1300 0.1300 0.1150 0.1150 6,000 -0.01(-11.54%)
Apr 22, 2021 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Apr 20, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 16, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 15, 2021 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Apr 14, 2021 0.1250 0.1250 0.1250 0.1250 1,855 +0.01(+8.70%)
Apr 13, 2021 0.1200 0.1200 0.1150 0.1150 7,000 -0.00(-4.17%)
Apr 09, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 08, 2021 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Apr 07, 2021 0.1200 0.1250 0.1100 0.1250 17,833 -0.02(-10.71%)
Apr 05, 2021 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Mar 31, 2021 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Mar 30, 2021 0.1200 0.1200 0.1150 0.1150 2,332 -0.00(-4.17%)
Mar 29, 2021 0.1250 0.1250 0.1200 0.1200 7,000 -0.01(-4.00%)
Mar 25, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 24, 2021 0.1400 0.1400 0.1200 0.1250 23,099 -0.02(-13.79%)
Mar 19, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 18, 2021 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Mar 17, 2021 0.1500 0.1600 0.1500 0.1500 9,509 +0.02(+15.38%)
Mar 16, 2021 0.1250 0.1300 0.1050 0.1300 104,503 +0.02(+18.18%)
Mar 15, 2021 0.1250 0.1250 0.1000 0.1100 31,000 -0.01(-12.00%)
Mar 12, 2021 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+4.17%)
Mar 11, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Mar 10, 2021 0.1200 0.1200 0.1050 0.1200 5,000 +0.00(+4.35%)
Mar 09, 2021 0.1150 0.1150 0.1150 270 +0.00(+0.00%)
Mar 08, 2021 0.1150 0.1150 0.1150 0.1150 700 -0.01(-8.00%)
Mar 05, 2021 0.1500 0.1500 0.1250 0.1250 16,000 -0.02(-16.67%)
Mar 04, 2021 0.1500 0.1500 0.1500 0.1500 23,500 +0.00(+0.00%)
Mar 03, 2021 0.1600 0.1600 0.1500 0.1500 1,100 +0.01(+3.45%)
Mar 02, 2021 0.1500 0.1550 0.1450 0.1450 9,001 -0.02(-9.38%)
Mar 01, 2021 0.1550 0.1600 0.1550 0.1600 23,771 +0.01(+6.67%)
Feb 26, 2021 0.1400 0.1500 0.1400 0.1500 44,499 +0.01(+3.45%)
Feb 25, 2021 0.1450 0.1450 0.1400 0.1450 16,000 -0.01(-6.45%)
Feb 24, 2021 0.1400 0.1550 0.1400 0.1550 13,900 +0.01(+6.90%)
Feb 23, 2021 0.1500 0.1500 0.1450 0.1450 8,900 +0.01(+7.41%)
Feb 22, 2021 0.1350 0.1350 0.1350 0.1350 4,966 -0.01(-10.00%)
Feb 19, 2021 0.1600 0.1600 0.1450 0.1500 19,500 +0.00(+0.00%)
Feb 18, 2021 0.1650 0.1650 0.1500 0.1500 77,000 -0.01(-6.25%)
Feb 17, 2021 0.1700 0.1700 0.1500 0.1600 21,100 -0.01(-5.88%)
Feb 16, 2021 0.1550 0.1700 0.1450 0.1700 150,738 +0.02(+9.68%)
Feb 12, 2021 0.1550 0.1550 0.1550 0 +0.03(+24.00%)
Feb 11, 2021 0.1300 0.1300 0.1250 0.1250 5,333 -0.01(-3.85%)
Feb 10, 2021 0.1150 0.1300 0.1150 0.1300 114,433 +0.01(+13.04%)
Feb 09, 2021 0.1050 0.1150 0.1050 0.1150 59,500 +0.01(+15.00%)
Feb 08, 2021 0.1100 0.1100 0.1000 0.1000 248,100 +0.01(+5.26%)
Feb 05, 2021 0.1000 0.1000 0.0950 0.0950 35,500 -0.01(-13.64%)
Feb 04, 2021 0.1100 0.1100 0.1100 0.1100 5,000 +0.02(+22.22%)
Feb 03, 2021 0.1100 0.1100 0.0900 0.0900 48,000 -0.01(-10.00%)
Feb 02, 2021 0.0950 0.1000 0.0950 0.1000 19,500 +0.01(+5.26%)
Feb 01, 2021 0.0950 0.0950 0.0950 0.0950 14,000 +0.01(+18.75%)
Jan 28, 2021 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jan 27, 2021 0.1000 0.1000 0.0950 0.1000 11,000 +0.01(+5.26%)
Jan 25, 2021 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jan 22, 2021 0.1100 0.1100 0.1050 0.1050 10,499 -0.01(-8.70%)
Jan 19, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 18, 2021 0.1100 0.1150 0.1100 0.1150 11,500 +0.01(+4.55%)
Jan 15, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 14, 2021 0.1050 0.1100 0.1050 0.1100 9,500 +0.01(+4.76%)
Jan 13, 2021 0.1050 0.1050 0.1050 0.1050 1,022 +0.01(+16.67%)
Jan 12, 2021 0.1050 0.1050 0.0900 0.0900 28,667 -0.01(-14.29%)
Jan 11, 2021 0.1150 0.1150 0.1000 0.1050 75,500 -0.01(-8.70%)
Jan 07, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jan 06, 2021 0.1300 0.1300 0.1150 0.1200 27,000 -0.01(-7.69%)
Jan 05, 2021 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+4.00%)
Dec 31, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 30, 2020 0.1150 0.1200 0.1150 0.1200 20,500 +0.01(+9.09%)
Dec 29, 2020 0.1100 0.1100 0.1100 0.1100 11,066 +0.00(+0.00%)
Dec 23, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 22, 2020 0.1300 0.1300 0.1200 0.1200 24,974 -0.01(-7.69%)
Dec 21, 2020 0.1550 0.1550 0.1300 0.1300 45,516 -0.02(-13.33%)
Dec 18, 2020 0.1500 0.1500 0.1500 0.1500 3,331 +0.00(+0.00%)
Dec 17, 2020 0.1500 0.1500 0.1500 0.1500 40,000 +0.00(+0.00%)
Dec 16, 2020 0.1400 0.1500 0.1400 0.1500 49,586 +0.01(+11.11%)
Dec 15, 2020 0.1400 0.1400 0.1350 0.1350 10,999 -0.01(-10.00%)
Dec 14, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+15.38%)
Dec 11, 2020 0.1450 0.1450 0.1300 0.1300 9,000 -0.02(-13.33%)
Dec 10, 2020 0.1300 0.1500 0.1300 0.1500 81,500 +0.01(+7.14%)
Dec 09, 2020 0.1350 0.1400 0.1300 0.1400 48,000 -0.00(-3.45%)
Dec 08, 2020 0.1200 0.1450 0.1200 0.1450 25,866 +0.01(+11.54%)
Dec 04, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 03, 2020 0.1300 0.1300 0.1300 0.1300 7,684 +0.00(+0.00%)
Dec 01, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 30, 2020 0.1350 0.1350 0.1350 0.1350 12,500 +0.01(+3.85%)
Nov 27, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Nov 24, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 23, 2020 0.1350 0.1350 0.1350 112 +0.00(+0.00%)
Nov 20, 2020 0.1400 0.1400 0.1350 0.1350 3,265 +0.01(+3.85%)
Nov 19, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Nov 18, 2020 0.1250 0.1250 0.1250 0.1250 8,000 +0.03(+31.58%)
Nov 17, 2020 0.0950 0.0950 0.0950 0.0950 5,000 -0.02(-20.83%)
Nov 11, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 10, 2020 0.1300 0.1300 0.1300 0.1300 2,215 +0.00(+0.00%)
Nov 09, 2020 0.1150 0.1300 0.1150 0.1300 16,727 +0.01(+8.33%)
Nov 06, 2020 0.1200 0.1200 0.1200 6 +0.00(+0.00%)
Nov 05, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Nov 04, 2020 0.1200 0.1200 0.1200 0.1200 501 +0.00(+0.00%)
Nov 03, 2020 0.1250 0.1250 0.1100 0.1200 5,000 +0.00(+0.00%)
Oct 27, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 23, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 22, 2020 0.1400 0.1400 0.1300 0.1300 3,000 -0.02(-16.13%)
Oct 19, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Oct 15, 2020 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Oct 14, 2020 0.1400 0.1400 0.1300 0.1300 1,500 +0.00(+0.00%)
Oct 09, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 06, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 02, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 29, 2020 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Sep 28, 2020 0.1000 0.1000 0.1000 0.1000 3,031 +0.00(+0.00%)
Sep 24, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Sep 23, 2020 0.1650 0.1650 0.1200 0.1200 3,500 -0.02(-14.29%)
Sep 22, 2020 0.1500 0.1500 0.1400 0.1400 1,000 -0.01(-6.67%)
Sep 17, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 16, 2020 0.1700 0.1700 0.1600 0.1600 5,500 -0.01(-8.57%)
Sep 15, 2020 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
Sep 09, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 08, 2020 0.1800 0.1800 0.1650 0.1650 23,000 -0.02(-13.16%)
Sep 04, 2020 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Sep 03, 2020 0.1650 0.1650 0.1650 0.1650 53,333 -0.03(-15.38%)
Sep 02, 2020 0.1950 0.2000 0.1900 0.1950 37,913 +0.01(+2.63%)
Sep 01, 2020 0.1950 0.1950 0.1900 0.1900 11,500 -0.01(-2.56%)
Aug 31, 2020 0.1900 0.1950 0.1900 0.1950 13,000 +0.00(+0.00%)
Aug 28, 2020 0.1850 0.1950 0.1850 0.1950 15,000 +0.01(+5.41%)
Aug 27, 2020 0.1850 0.1850 0.1850 0.1850 832 -0.01(-5.13%)
Aug 26, 2020 0.1800 0.1950 0.1800 0.1950 10,499 +0.02(+14.71%)
Aug 25, 2020 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Aug 21, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 20, 2020 0.1800 0.1800 0.1800 0.1800 12,400 +0.00(+0.00%)
Aug 19, 2020 0.1800 0.1800 0.1800 0.1800 6,500 +0.00(+0.00%)
Aug 13, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 12, 2020 0.1950 0.1950 0.1800 0.1800 6,000 -0.01(-2.70%)
Aug 11, 2020 0.1900 0.1900 0.1850 0.1850 25,000 -0.01(-2.63%)
Aug 10, 2020 0.1800 0.1950 0.1800 0.1900 42,500 +0.02(+11.76%)
Aug 07, 2020 0.1700 0.1700 0.1700 0.1700 5,033 +0.01(+6.25%)
Aug 06, 2020 0.1700 0.1750 0.1600 0.1600 13,000 -0.01(-5.88%)
Aug 04, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 31, 2020 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 29, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 28, 2020 0.1500 0.1500 0.1500 0.1500 10,330 +0.00(+0.00%)
Jul 27, 2020 0.1500 0.1550 0.1500 0.1500 40,500 +0.00(+0.00%)
Jul 24, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 23, 2020 0.1400 0.1500 0.1400 0.1500 39,000 +0.01(+11.11%)
Jul 22, 2020 0.1200 0.1350 0.1200 0.1350 29,083 +0.02(+17.39%)
Jul 17, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jul 16, 2020 0.1050 0.1050 0.1050 0.1050 8,500 -0.01(-4.55%)
Jul 13, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 10, 2020 0.1050 0.1100 0.1050 0.1100 46,999 +0.01(+4.76%)
Jul 09, 2020 0.1000 0.1050 0.1000 0.1050 12,000 +0.00(+0.00%)
Jul 07, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 03, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 02, 2020 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Jun 30, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 23, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 22, 2020 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Jun 19, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Jun 17, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 15, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 12, 2020 0.1000 0.1000 0.0850 0.0900 24,000 -0.01(-10.00%)
Jun 11, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jun 10, 2020 0.1000 0.1000 0.1000 0.1000 39,005 +0.01(+11.11%)
Jun 08, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 03, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 02, 2020 0.0550 0.0750 0.0550 0.0750 301,000 +0.02(+50.00%)
May 29, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 28, 2020 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 19, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 13, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 08, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 06, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 05, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
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.