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 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 24, 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 (%)
Feb 28, 2011 0.2600 0.2650 0.2550 0.2650 10,000 +0.00(+0.00%)
Feb 25, 2011 0.2650 0.2650 0.2450 0.2650 177,724 -0.01(-1.85%)
Feb 24, 2011 0.2700 0.2700 0.2700 0.2700 21,000 -0.01(-3.57%)
Feb 23, 2011 0.2750 0.2800 0.2700 0.2800 5,600 +0.00(+0.00%)
Feb 22, 2011 0.2800 0.2900 0.2800 0.2800 71,700 -0.01(-3.45%)
Feb 18, 2011 0.2800 0.2900 0.2800 0.2900 26,700 +0.00(+0.00%)
Feb 17, 2011 0.2900 0.3000 0.2850 0.2900 177,193 +0.00(+0.00%)
Feb 16, 2011 0.2550 0.2900 0.2500 0.2900 82,500 +0.03(+11.54%)
Feb 15, 2011 0.2500 0.2600 0.2450 0.2600 30,000 +0.01(+4.00%)
Feb 14, 2011 0.2450 0.2550 0.2450 0.2500 5,500 -0.01(-1.96%)
Feb 11, 2011 0.2450 0.2550 0.2350 0.2550 41,500 -0.01(-1.92%)
Feb 10, 2011 0.2450 0.2600 0.2450 0.2600 22,000 +0.02(+6.12%)
Feb 09, 2011 0.2400 0.2450 0.2350 0.2450 55,500 +0.00(+0.00%)
Feb 08, 2011 0.2350 0.2450 0.2300 0.2450 103,700 +0.01(+4.26%)
Feb 07, 2011 0.2400 0.2400 0.2300 0.2350 26,700 -0.01(-2.08%)
Feb 04, 2011 0.2400 0.2450 0.2350 0.2400 44,500 -0.01(-2.04%)
Feb 03, 2011 0.2450 0.2450 0.2350 0.2450 107,000 +0.02(+11.36%)
Feb 02, 2011 0.2200 0.2200 0.2200 0.2200 13,000 -0.01(-2.22%)
Feb 01, 2011 0.2250 0.2250 0.2200 0.2250 11,870 +0.00(+0.00%)
Jan 31, 2011 0.2250 0.2250 0.2200 0.2250 23,000 +0.00(+0.00%)
Jan 28, 2011 0.2250 0.2300 0.2250 0.2250 14,500 +0.00(+0.00%)
Jan 27, 2011 0.2200 0.2250 0.2150 0.2250 79,500 +0.01(+2.27%)
Jan 26, 2011 0.2350 0.2350 0.2200 0.2200 39,500 -0.01(-4.35%)
Jan 25, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 24, 2011 0.2300 0.2300 0.2300 0.2300 21,000 -0.00(-2.13%)
Jan 21, 2011 0.2300 0.2350 0.2300 0.2350 5,000 +0.00(+2.17%)
Jan 20, 2011 0.2350 0.2400 0.2250 0.2300 31,250 -0.01(-4.17%)
Jan 19, 2011 0.2350 0.2400 0.2300 0.2400 95,500 +0.00(+0.00%)
Jan 18, 2011 0.2450 0.2450 0.2350 0.2400 41,000 -0.01(-2.04%)
Jan 17, 2011 0.2500 0.2500 0.2450 0.2450 22,500 +0.00(+0.00%)
Jan 14, 2011 0.2450 0.2450 0.2450 0.2450 23,200 +0.01(+2.08%)
Jan 13, 2011 0.2450 0.2450 0.2400 0.2400 88,000 -0.01(-2.04%)
Jan 12, 2011 0.2450 0.2500 0.2400 0.2450 161,750 +0.01(+2.08%)
Jan 11, 2011 0.2300 0.2400 0.2250 0.2400 39,800 +0.01(+2.13%)
Jan 10, 2011 0.2350 0.2350 0.2300 0.2350 30,000 +0.00(+0.00%)
Jan 07, 2011 0.2350 0.2400 0.2250 0.2350 67,900 +0.00(+2.17%)
Jan 06, 2011 0.2300 0.2300 0.2250 0.2300 15,000 +0.00(+0.00%)
Jan 05, 2011 0.2350 0.2350 0.2250 0.2300 45,450 +0.00(+0.00%)
Jan 04, 2011 0.2350 0.2350 0.2300 0.2300 34,500 -0.01(-4.17%)
Dec 31, 2010 0.2300 0.2400 0.2250 0.2400 95,000 +0.01(+4.35%)
Dec 30, 2010 0.2200 0.2300 0.2200 0.2300 31,045 +0.01(+2.22%)
Dec 29, 2010 0.2250 0.2250 0.2200 0.2250 8,000 -0.01(-2.17%)
Dec 24, 2010 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 23, 2010 0.2250 0.2300 0.2200 0.2300 11,500 +0.00(+0.00%)
Dec 22, 2010 0.2300 0.2300 0.2250 0.2300 28,000 +0.00(+0.00%)
Dec 21, 2010 0.2300 0.2300 0.2300 0.2300 12,400 +0.01(+2.22%)
Dec 20, 2010 0.2250 0.2250 0.2250 0.2250 22,000 -0.01(-2.17%)
Dec 17, 2010 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+2.22%)
Dec 16, 2010 0.2300 0.2300 0.2200 0.2250 60,000 +0.00(+0.00%)
Dec 15, 2010 0.2250 0.2300 0.2250 0.2250 30,500 -0.01(-2.17%)
Dec 14, 2010 0.2250 0.2300 0.2150 0.2300 333,598 +0.01(+2.22%)
Dec 13, 2010 0.2200 0.2250 0.2200 0.2250 47,000 +0.00(+0.00%)
Dec 10, 2010 0.2250 0.2250 0.2200 0.2250 31,000 -0.01(-2.17%)
Dec 09, 2010 0.2300 0.2300 0.2150 0.2300 481,500 -0.00(-2.13%)
Dec 08, 2010 0.2400 0.2400 0.2350 0.2350 18,200 +0.00(+0.00%)
Dec 07, 2010 0.2400 0.2400 0.2300 0.2350 46,000 -0.01(-2.08%)
Dec 06, 2010 0.2450 0.2450 0.2400 0.2400 40,000 +0.00(+0.00%)
Dec 03, 2010 0.2400 0.2400 0.2300 0.2400 34,170 +0.01(+2.13%)
Dec 02, 2010 0.2400 0.2400 0.2300 0.2350 60,393 +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.