Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gossan Resources Ltd Cda (OP: GSSRF )

0.0220 UNCHANGED
Last Price Updated: 3:38 PM EDT, Apr 1, 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 22, 2022 0.1150 0 -0.03(-17.86%)
Apr 18, 2022 0.1400 0 +0.01(+6.06%)
Apr 14, 2022 0.1320 0.1460 0.1320 0.1320 55,000 +0.01(+12.05%)
Mar 29, 2022 0.1178 0 -0.00(-2.64%)
Mar 18, 2022 0.1210 0 -0.03(-22.34%)
Mar 11, 2022 0.1558 0 -0.00(-0.13%)
Mar 10, 2022 0.1450 0.1560 0.1450 0.1560 18,800 +0.01(+5.26%)
Mar 09, 2022 0.1482 0.1482 0.1482 0.1482 1,000 +0.01(+5.26%)
Mar 08, 2022 0.1408 0.1408 0.1408 0.1408 500 +0.02(+16.75%)
Mar 02, 2022 0.1206 0 +0.00(+0.50%)
Mar 01, 2022 0.1200 0.1200 0.1200 0.1200 2,083 +0.00(+1.01%)
Feb 18, 2022 0.1188 0 +0.00(+2.86%)
Feb 17, 2022 0.1155 0.1155 0.1155 0.1155 2,425 -0.00(-3.75%)
Feb 11, 2022 0.1200 0 +0.00(+2.48%)
Feb 07, 2022 0.1171 0 -0.00(-2.42%)
Feb 04, 2022 0.1037 0.1200 0.1037 0.1200 11,925 +0.01(+12.15%)
Jan 28, 2022 0.1070 0 -0.02(-16.60%)
Jan 20, 2022 0.1283 0 +0.01(+5.16%)
Jan 18, 2022 0.1220 0 -0.02(-16.72%)
Jan 14, 2022 0.1465 0 +0.02(+12.78%)
Jan 13, 2022 0.1513 0.1513 0.1299 0.1299 11,000 -0.03(-19.81%)
Jan 11, 2022 0.1620 0 +0.04(+32.46%)
Jan 10, 2022 0.1251 0.1251 0.1223 0.1223 15,000 -0.02(-15.01%)
Dec 29, 2021 0.1439 0.1439 0.1439 0 -0.08(-34.59%)
Dec 27, 2021 0.2200 0.2200 0.2200 0 +0.07(+41.94%)
Dec 23, 2021 0.1550 0.1550 0.1550 0.1550 1,000 -0.02(-9.94%)
Dec 21, 2021 0.1721 0.1721 0.1721 0 +0.00(+0.00%)
Dec 16, 2021 0.1721 0.1721 0.1721 0 +0.04(+29.01%)
Dec 15, 2021 0.1473 0.1334 0.1334 0.1334 2,000 -0.01(-4.71%)
Dec 14, 2021 0.1670 0.1693 0.1343 0.1400 74,316 -0.01(-8.08%)
Dec 09, 2021 0.1523 0.1523 0.1523 0 -0.00(-1.23%)
Dec 08, 2021 0.1542 0.1542 0.1542 0.1542 8,000 -0.00(-2.71%)
Dec 03, 2021 0.1585 0.1585 0.1585 0 -0.03(-17.83%)
Nov 19, 2021 0.1929 0.1929 0.1929 0 -0.01(-2.82%)
Nov 15, 2021 0.1985 0.1985 0.1985 0 +0.02(+12.15%)
Nov 11, 2021 0.1770 0.1770 0.1770 0 -0.03(-14.90%)
Nov 09, 2021 0.2080 0.2080 0.2080 0.2080 900 +0.02(+8.62%)
Nov 05, 2021 0.1915 0.1915 0.1915 0 -0.03(-12.28%)
Nov 04, 2021 0.2183 0.2183 0.2183 0.2183 5,000 +0.03(+14.89%)
Nov 02, 2021 0.1900 0.1900 0.1900 0 -0.00(-0.78%)
Nov 01, 2021 0.1900 0.1915 0.1900 0.1915 12,898 +0.00(+1.00%)
Oct 29, 2021 0.1900 0.1900 0.1896 0.1896 29,500 -0.00(-1.04%)
Oct 27, 2021 0.1916 0.1916 0.1916 0 +0.00(+0.95%)
Oct 25, 2021 0.1898 0.1898 0.1898 0 -0.03(-13.10%)
Oct 22, 2021 0.2184 0.2184 0.2184 0.2184 2,500 -0.01(-5.62%)
Oct 21, 2021 0.2314 0.2314 0.2312 0.2314 1,350 +0.00(+0.00%)
Oct 20, 2021 0.2307 0.2330 0.2307 0.2314 22,739 +0.00(+0.61%)
Oct 19, 2021 0.2160 0.2300 0.2160 0.2300 17,515 +0.04(+20.99%)
Oct 18, 2021 0.1753 0.1902 0.1703 0.1901 37,500 +0.04(+25.07%)
Oct 15, 2021 0.1470 0.1520 0.1470 0.1520 4,703 +0.01(+8.49%)
Oct 04, 2021 0.1401 0.1401 0.1401 0 -0.01(-9.61%)
Sep 30, 2021 0.1550 0.1550 0.1550 0 +0.03(+20.16%)
Sep 29, 2021 0.1290 0.1290 0.1290 0.1290 7,000 -0.02(-11.89%)
Sep 27, 2021 0.1464 0.1464 0.1464 0 +0.02(+14.91%)
Sep 22, 2021 0.1274 0.1274 0.1274 0 -0.00(-1.77%)
Sep 21, 2021 0.1297 0.1297 0.1297 0.1297 1,000 -0.00(-1.29%)
Sep 17, 2021 0.1314 0.1314 0.1314 0 -0.01(-6.54%)
Sep 16, 2021 0.1406 0.1406 0.1406 0.1406 12,000 -0.00(-0.99%)
Sep 13, 2021 0.1420 0.1420 0.1420 0 -0.00(-0.84%)
Sep 08, 2021 0.1432 0.1432 0.1432 0 +0.02(+17.57%)
Sep 01, 2021 0.1218 0.1218 0.1218 0 -0.01(-9.84%)
Aug 31, 2021 0.1531 0.1531 0.1351 0.1351 8,898 -0.01(-8.16%)
Aug 23, 2021 0.1471 0.1471 0.1471 0 -0.00(-1.93%)
Aug 10, 2021 0.1500 0.1500 0.1500 0 -0.01(-7.52%)
Aug 06, 2021 0.1622 0.1622 0.1622 0 -0.02(-11.37%)
Aug 05, 2021 0.1830 0.1830 0.1830 0.1830 4,000 +0.01(+2.81%)
Aug 03, 2021 0.1780 0.1780 0.1780 0 -0.02(-8.72%)
Aug 02, 2021 0.1950 0.1950 0.1950 0.1950 51,729 +0.01(+4.28%)
Jul 30, 2021 0.1981 0.1981 0.1751 0.1870 3,200 -0.02(-9.44%)
Jul 29, 2021 0.2065 0.2065 0.1940 0.2065 2,500 +0.03(+14.72%)
Jul 27, 2021 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jul 26, 2021 0.2008 0.2008 0.1900 0.1950 76,200 -0.01(-4.79%)
Jul 23, 2021 0.2000 0.2050 0.1986 0.2048 9,700 +0.01(+7.79%)
Jul 22, 2021 0.2050 0.2119 0.1900 0.1900 40,300 -0.01(-2.56%)
Jul 21, 2021 0.1790 0.2042 0.1790 0.1950 69,900 +0.04(+22.03%)
Jul 20, 2021 0.1591 0.1598 0.1591 0.1598 54,726 +0.02(+11.20%)
Jul 19, 2021 0.1502 0.1502 0.1436 0.1437 30,416 -0.01(-8.65%)
Jul 16, 2021 0.1498 0.1573 0.1498 0.1573 17,000 -0.02(-9.86%)
Jul 14, 2021 0.1745 0.1745 0.1745 0 -0.00(-2.13%)
Jul 13, 2021 0.1783 0.1783 0.1783 0.1783 5,000 -0.00(-0.45%)
Jul 12, 2021 0.1818 0.1818 0.1595 0.1791 24,000 +0.00(+1.42%)
Jul 09, 2021 0.1766 0.1766 0.1766 0.1766 500 -0.00(-1.62%)
Jul 08, 2021 0.1797 0.1797 0.1756 0.1795 8,750 -0.03(-14.52%)
Jul 07, 2021 0.2100 0.2100 0.2100 0.2100 300 +0.00(+0.38%)
Jul 06, 2021 0.2092 0.2092 0.2092 0.2092 605 +0.02(+10.11%)
Jul 02, 2021 0.2086 0.2086 0.1900 0.1900 10,271 -0.00(-1.30%)
Jun 30, 2021 0.1925 0.1925 0.1925 0 -0.02(-8.77%)
Jun 29, 2021 0.2110 0.2110 0.2110 0.2110 2,000 -0.01(-4.09%)
Jun 25, 2021 0.2200 0.2200 0.2200 0 +0.03(+15.49%)
Jun 24, 2021 0.1905 0.1905 0.1905 0.1905 7,000 -0.00(-1.50%)
Jun 23, 2021 0.1934 0.1934 0.1934 0.1934 525 -0.01(-4.07%)
Jun 22, 2021 0.1729 0.2016 0.1729 0.2016 22,000 +0.00(+1.61%)
Jun 21, 2021 0.2073 0.2073 0.1984 0.1984 1,250 +0.04(+24.00%)
Jun 18, 2021 0.1600 0.1600 0.1600 0.1600 500 -0.03(-15.34%)
Jun 17, 2021 0.1890 0.1890 0.1890 0.1890 1,500 -0.00(-1.41%)
Jun 16, 2021 0.1917 0.1917 0.1917 0.1917 1,300 +0.00(+0.26%)
Jun 15, 2021 0.1939 0.1939 0.1715 0.1912 4,400 -0.00(-2.50%)
Jun 14, 2021 0.1975 0.1975 0.1900 0.1961 10,000 -0.00(-1.95%)
Jun 11, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.65%)
Jun 10, 2021 0.1969 0.1969 0.1893 0.1893 5,950 -0.01(-5.35%)
Jun 09, 2021 0.2049 0.2049 0.2000 0.2000 2,959 -0.01(-4.03%)
Jun 08, 2021 0.2052 0.2136 0.1900 0.2084 19,383 -0.01(-5.27%)
Jun 07, 2021 0.2285 0.2285 0.2200 0.2200 11,200 -0.01(-3.68%)
Jun 04, 2021 0.2284 0.2284 0.2284 0.2284 5,300 +0.01(+5.59%)
Jun 03, 2021 0.2138 0.2163 0.2138 0.2163 15,400 -0.01(-6.36%)
Jun 02, 2021 0.2272 0.2310 0.2272 0.2310 20,000 -0.02(-6.82%)
Jun 01, 2021 0.2381 0.2500 0.2381 0.2479 18,850 +0.01(+3.29%)
May 28, 2021 0.2488 0.2488 0.2218 0.2400 33,443 +0.01(+3.00%)
May 27, 2021 0.2338 0.2338 0.2330 0.2330 3,012 -0.01(-4.51%)
May 25, 2021 0.2440 0.2440 0.2440 0 +0.05(+25.26%)
May 21, 2021 0.1948 0.1948 0.1948 0 -0.00(-0.76%)
May 20, 2021 0.1963 0.1963 0.1963 0.1963 10,000 -0.00(-2.14%)
May 19, 2021 0.2006 0.2006 0.2006 0.2006 5,713 -0.01(-3.60%)
May 17, 2021 0.2081 0.2081 0.2081 4,000 +0.01(+4.36%)
May 13, 2021 0.1994 0.1994 0.1994 0 -0.01(-4.46%)
May 12, 2021 0.2087 0.2087 0.2087 0.2087 2,000 +0.01(+2.81%)
May 11, 2021 0.2030 0.2030 0.2030 0.2030 50,000 -0.02(-7.26%)
May 10, 2021 0.2190 0.2500 0.2189 0.2189 80,244 +0.06(+39.43%)
May 07, 2021 0.1497 0.1588 0.1497 0.1570 14,291 +0.03(+24.41%)
May 06, 2021 0.1280 0.1280 0.1262 0.1262 9,600 -0.00(-2.92%)
May 05, 2021 0.1300 0.1300 0.1300 0.1300 21,000 -0.01(-9.09%)
May 04, 2021 0.1430 0.1430 0.1430 0.1430 700 +0.01(+4.76%)
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.