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 (%)
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%)
Oct 04, 2021 0.1600 0.1700 0.1550 0.1600 42,100 -0.03(-15.79%)
Sep 30, 2021 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Sep 29, 2021 0.1800 0.1800 0.1650 0.1650 57,800 +0.01(+6.45%)
Sep 28, 2021 0.1550 0.1550 0.1550 0.1550 2,500 -0.02(-8.82%)
Sep 27, 2021 0.1700 0.1700 0.1700 0.1700 12,000 -0.01(-5.56%)
Sep 24, 2021 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Sep 23, 2021 0.1800 0.1800 0.1800 0.1800 6,202 +0.02(+12.50%)
Sep 22, 2021 0.1550 0.1600 0.1550 0.1600 52,000 +0.00(+0.00%)
Sep 21, 2021 0.1600 0.1600 0.1600 0.1600 24,000 -0.01(-5.88%)
Sep 20, 2021 0.1650 0.1700 0.1650 0.1700 31,000 +0.00(+0.00%)
Sep 17, 2021 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Sep 16, 2021 0.1700 0.1750 0.1700 0.1700 9,500 -0.00(-2.86%)
Sep 15, 2021 0.1750 0.1750 0.1750 0.1750 13,080 +0.00(+0.00%)
Sep 14, 2021 0.1700 0.1750 0.1700 0.1750 12,600 +0.00(+2.94%)
Sep 10, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 09, 2021 0.1700 0.1750 0.1700 0.1750 77,500 +0.00(+0.00%)
Sep 08, 2021 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Sep 07, 2021 0.1850 0.1850 0.1700 0.1700 5,516 -0.01(-5.56%)
Sep 03, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
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.