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: 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 (%)
Apr 30, 2007 0.4500 0.4500 0.3900 0.3900 22,000 -0.06(-13.33%)
Apr 27, 2007 0.4450 0.4500 0.4450 0.4500 22,000 +0.04(+8.43%)
Apr 26, 2007 0.4500 0.4500 0.4150 0.4150 6,000 -0.04(-7.78%)
Apr 25, 2007 0.4300 0.4500 0.4000 0.4500 28,000 -0.01(-2.17%)
Apr 24, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 23, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 20, 2007 0.4500 0.4600 0.4500 0.4600 15,000 -0.01(-3.16%)
Apr 19, 2007 0.4800 0.4800 0.4750 0.4750 2,800 +0.00(+0.00%)
Apr 18, 2007 0.4900 0.5000 0.4600 0.4750 42,000 +0.01(+3.26%)
Apr 17, 2007 0.4600 0.5300 0.4600 0.4600 40,500 +0.01(+2.22%)
Apr 16, 2007 0.4500 0.4500 0.3800 0.4500 22,500 -0.01(-1.10%)
Apr 13, 2007 0.4000 0.4900 0.4000 0.4550 62,100 +0.05(+13.75%)
Apr 12, 2007 0.4100 0.4200 0.4000 0.4000 16,500 +0.02(+5.26%)
Apr 11, 2007 0.3950 0.4000 0.3800 0.3800 23,500 -0.01(-2.56%)
Apr 10, 2007 0.3600 0.3900 0.3600 0.3900 40,000 +0.05(+14.71%)
Apr 09, 2007 0.3400 0.3400 0.3400 0.3400 1,000 +0.06(+21.43%)
Apr 05, 2007 0.2800 0.2800 0.2800 0.2800 1,000 -0.09(-24.32%)
Apr 04, 2007 0.3200 0.3950 0.3200 0.3700 56,717 +0.05(+17.46%)
Apr 03, 2007 0.2900 0.3150 0.2900 0.3150 74,000 +0.03(+12.50%)
Apr 02, 2007 0.2800 0.2800 0.2800 0.2800 4,000 -0.02(-6.67%)
Mar 30, 2007 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Mar 29, 2007 0.2900 0.3000 0.2800 0.3000 20,000 +0.02(+7.14%)
Mar 28, 2007 0.2750 0.3000 0.2750 0.2800 22,500 +0.02(+5.66%)
Mar 27, 2007 0.2950 0.2950 0.2650 0.2650 30,000 +0.03(+10.42%)
Mar 26, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 23, 2007 0.2400 0.2400 0.2400 0.2400 26,000 +0.03(+14.29%)
Mar 22, 2007 0.2450 0.2450 0.2100 0.2100 25,540 -0.08(-27.59%)
Mar 21, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 20, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 19, 2007 0.2750 0.3500 0.2750 0.2900 20,500 -0.01(-3.33%)
Mar 16, 2007 0.2900 0.3000 0.2800 0.3000 44,000 +0.03(+13.21%)
Mar 15, 2007 0.2650 0.2650 0.2650 0.2650 10,000 -0.05(-15.87%)
Mar 14, 2007 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Mar 13, 2007 0.3150 0.3150 0.3150 0.3150 830 +0.03(+8.62%)
Mar 12, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 09, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 08, 2007 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+1.75%)
Mar 07, 2007 0.2850 0.2850 0.2850 0.2850 4,500 +0.00(+0.00%)
Mar 06, 2007 0.2500 0.2850 0.2500 0.2850 22,000 +0.02(+7.55%)
Mar 05, 2007 0.2650 0.2650 0.2650 0.2650 10,000 +0.00(+0.00%)
Mar 02, 2007 0.2650 0.2650 0.2650 0.2650 10,000 -0.03(-10.17%)
Mar 01, 2007 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Feb 28, 2007 0.2750 0.2950 0.2750 0.2950 10,000 +0.05(+22.92%)
Feb 27, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 26, 2007 0.2400 0.2400 0.2400 0.2400 16,000 -0.04(-14.29%)
Feb 23, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 22, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 21, 2007 0.2650 0.2800 0.2650 0.2800 6,669 -0.01(-3.45%)
Feb 20, 2007 0.2900 0.2900 0.2900 0.2900 10,120 +0.02(+7.41%)
Feb 16, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 15, 2007 0.2850 0.2850 0.2700 0.2700 13,900 +0.01(+3.85%)
Feb 14, 2007 0.2600 0.2600 0.2600 0.2600 550 +0.00(+0.00%)
Feb 13, 2007 0.2600 0.2600 0.2600 0.2600 1,127 -0.02(-8.77%)
Feb 12, 2007 0.2900 0.3000 0.2800 0.2850 27,000 +0.00(+1.79%)
Feb 09, 2007 0.2900 0.3000 0.2800 0.2800 55,000 +0.02(+7.69%)
Feb 08, 2007 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 07, 2007 0.2600 0.2600 0.2600 0.2600 16,500 +0.03(+10.64%)
Feb 06, 2007 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Feb 05, 2007 0.2350 0.2350 0.2350 0.2350 515 -0.05(-16.07%)
Feb 02, 2007 0.2800 0.2800 0.2800 0.2800 0 +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.