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
Last Price Updated: 11:48 AM EDT, May 14, 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 (%)
Dec 31, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Dec 30, 2021 0.1650 0.1850 0.1650 0.1850 1,500 +0.02(+12.12%)
Dec 29, 2021 0.2250 0.2250 0.1650 0.1650 97,197 -0.02(-13.16%)
Dec 23, 2021 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Dec 22, 2021 0.2150 0.2200 0.2100 0.2100 7,760 -0.01(-2.33%)
Dec 21, 2021 0.2150 0.2150 0.2150 0.2150 1,050 -0.01(-2.27%)
Dec 20, 2021 0.2000 0.2200 0.2000 0.2200 2,500 +0.02(+10.00%)
Dec 16, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Dec 15, 2021 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Dec 14, 2021 0.1800 0.1900 0.1750 0.1900 37,421 -0.01(-5.00%)
Dec 10, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 08, 2021 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Dec 06, 2021 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Dec 03, 2021 0.2050 0.2250 0.2050 0.2250 15,500 +0.02(+9.76%)
Dec 02, 2021 0.1800 0.2050 0.1800 0.2050 17,100 +0.00(+2.50%)
Dec 01, 2021 0.1800 0.2000 0.1800 0.2000 11,000 -0.02(-9.09%)
Nov 30, 2021 0.2150 0.2300 0.2000 0.2200 49,500 -0.01(-4.35%)
Nov 29, 2021 0.2300 0.2300 0.2300 0.2300 14,500 +0.01(+4.55%)
Nov 26, 2021 0.2200 0.2200 0.2200 0.2200 5,100 -0.01(-4.35%)
Nov 24, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 23, 2021 0.2300 0.2300 0.2300 0.2300 6,500 +0.00(+0.00%)
Nov 22, 2021 0.2350 0.2350 0.2300 0.2300 5,976 -0.00(-2.13%)
Nov 19, 2021 0.2300 0.2350 0.2300 0.2350 21,000 +0.00(+0.00%)
Nov 18, 2021 0.2200 0.2350 0.2200 0.2350 26,000 +0.01(+6.82%)
Nov 17, 2021 0.2200 0.2200 0.2200 0.2200 41,500 -0.02(-10.20%)
Nov 15, 2021 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Nov 12, 2021 0.2350 0.2450 0.2250 0.2400 67,100 +0.02(+9.09%)
Nov 11, 2021 0.2150 0.2200 0.2150 0.2200 21,500 +0.02(+7.32%)
Nov 10, 2021 0.2400 0.2050 0.2050 80,400 -0.06(-21.15%)
Nov 09, 2021 0.2650 0.2650 0.2600 0.2600 29,200 -0.01(-3.70%)
Nov 08, 2021 0.2650 0.2800 0.2650 0.2700 92,379 +0.00(+0.00%)
Nov 05, 2021 0.2450 0.2700 0.2400 0.2700 38,700 +0.01(+1.89%)
Nov 04, 2021 0.2600 0.2700 0.2500 0.2650 27,500 +0.03(+10.42%)
Nov 03, 2021 0.2350 0.2400 0.2350 0.2400 49,500 +0.00(+0.00%)
Nov 02, 2021 0.2600 0.2600 0.2150 0.2400 7,600 +0.00(+0.00%)
Nov 01, 2021 0.2300 0.2500 0.2300 0.2400 35,398 +0.03(+14.29%)
Oct 29, 2021 0.2400 0.2400 0.2100 0.2100 119,462 -0.03(-12.50%)
Oct 27, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 26, 2021 0.2500 0.2450 64,000 +0.00(+0.00%)
Oct 25, 2021 0.2700 0.2750 0.2450 0.2450 96,000 -0.03(-9.26%)
Oct 22, 2021 0.2750 0.2850 0.2700 0.2700 194,000 +0.03(+12.50%)
Oct 21, 2021 0.2800 0.2800 0.2400 0.2400 199,803 -0.05(-17.24%)
Oct 20, 2021 0.2900 0.2900 0.2800 0.2900 298,563 +0.01(+3.57%)
Oct 19, 2021 0.2500 0.2900 0.2500 0.2800 434,874 +0.04(+14.29%)
Oct 18, 2021 0.2400 0.2500 0.2150 0.2450 212,147 +0.04(+16.67%)
Oct 15, 2021 0.1850 0.2200 0.1850 0.2100 57,900 +0.02(+13.51%)
Oct 14, 2021 0.1750 0.1850 0.1750 0.1850 64,600 +0.01(+8.82%)
Oct 13, 2021 0.1600 0.1800 0.1600 0.1700 36,800 +0.01(+6.25%)
Oct 12, 2021 0.1600 0.1600 0.1550 0.1600 38,437 +0.00(+0.00%)
Oct 08, 2021 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Oct 06, 2021 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Oct 05, 2021 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
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.