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 (%)
Apr 29, 2011 0.2450 0.2450 0.2300 0.2400 62,000 -0.01(-4.00%)
Apr 28, 2011 0.2500 0.2500 0.2400 0.2500 9,000 +0.00(+0.00%)
Apr 27, 2011 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+2.04%)
Apr 26, 2011 0.2450 0.2500 0.2450 0.2450 19,000 -0.01(-2.00%)
Apr 25, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 21, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 20, 2011 0.2500 0.2500 0.2500 0.2500 20,500 +0.01(+2.04%)
Apr 19, 2011 0.2500 0.2500 0.2400 0.2450 76,000 -0.01(-2.00%)
Apr 18, 2011 0.2550 0.2550 0.2500 0.2500 23,000 -0.01(-1.96%)
Apr 15, 2011 0.2550 0.2600 0.2450 0.2550 50,000 -0.01(-1.92%)
Apr 14, 2011 0.2550 0.2600 0.2500 0.2600 46,000 +0.00(+0.00%)
Apr 13, 2011 0.2550 0.2600 0.2450 0.2600 102,050 +0.01(+4.00%)
Apr 12, 2011 0.2400 0.2500 0.2400 0.2500 79,200 +0.01(+4.17%)
Apr 11, 2011 0.2350 0.2400 0.2300 0.2400 12,000 +0.00(+0.00%)
Apr 08, 2011 0.2250 0.2400 0.2200 0.2400 65,000 +0.01(+4.35%)
Apr 07, 2011 0.2250 0.2300 0.2250 0.2300 11,000 +0.00(+0.00%)
Apr 06, 2011 0.2300 0.2300 0.2250 0.2300 35,000 +0.00(+0.00%)
Apr 05, 2011 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Apr 04, 2011 0.2300 0.2300 0.2300 0.2300 3,500 +0.01(+2.22%)
Apr 01, 2011 0.2350 0.2350 0.2250 0.2250 30,800 -0.01(-6.25%)
Mar 31, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 30, 2011 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 29, 2011 0.2400 0.2400 0.2350 0.2400 14,836 +0.01(+2.13%)
Mar 28, 2011 0.2400 0.2400 0.2350 0.2350 37,000 -0.02(-6.00%)
Mar 25, 2011 0.2400 0.2500 0.2400 0.2500 35,000 +0.02(+6.38%)
Mar 24, 2011 0.2150 0.2400 0.2100 0.2350 228,500 +0.02(+9.30%)
Mar 23, 2011 0.2050 0.2150 0.2000 0.2150 64,830 +0.01(+2.38%)
Mar 22, 2011 0.1950 0.2250 0.1950 0.2100 474,000 +0.01(+7.69%)
Mar 21, 2011 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Mar 18, 2011 0.1950 0.1950 0.1950 0.1950 1,125 +0.00(+0.00%)
Mar 17, 2011 0.1950 0.1950 0.1950 0.1950 10,500 -0.01(-2.50%)
Mar 16, 2011 0.2250 0.2300 0.1900 0.2000 230,000 -0.03(-13.04%)
Mar 15, 2011 0.2300 0.2300 0.2200 0.2300 69,500 -0.02(-8.00%)
Mar 14, 2011 0.2450 0.2500 0.2450 0.2500 39,000 +0.00(+0.00%)
Mar 11, 2011 0.2450 0.2550 0.2400 0.2500 19,600 +0.01(+2.04%)
Mar 10, 2011 0.2450 0.2500 0.2400 0.2450 100,500 -0.01(-2.00%)
Mar 09, 2011 0.2550 0.2550 0.2400 0.2500 67,500 -0.02(-5.66%)
Mar 08, 2011 0.2700 0.2700 0.2650 0.2650 5,000 -0.01(-1.85%)
Mar 07, 2011 0.2650 0.2700 0.2600 0.2700 52,200 -0.01(-1.82%)
Mar 04, 2011 0.2700 0.2750 0.2700 0.2750 30,500 +0.01(+1.85%)
Mar 03, 2011 0.2700 0.2700 0.2700 0.2700 6,500 -0.01(-3.57%)
Mar 02, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 01, 2011 0.2550 0.2800 0.2500 0.2800 179,000 +0.02(+5.66%)
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%)
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.