Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gossan Resources Ltd Cda (TSV: GSS )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 30, 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 (%)
May 30, 2022 0.1600 250 -0.01(-8.57%)
May 27, 2022 0.1300 0.1750 0.1300 0.1750 20,000 +0.05(+45.83%)
May 24, 2022 0.1200 0 -0.02(-11.11%)
May 20, 2022 0.1350 0 -0.05(-27.03%)
May 18, 2022 0.1850 0 +0.04(+23.33%)
May 17, 2022 0.1500 0.1500 0.1500 0.1500 1,500 +0.04(+36.36%)
May 16, 2022 0.1400 0.1500 0.1100 0.1100 47,500 -0.01(-4.35%)
May 12, 2022 0.1150 0 -0.01(-8.00%)
May 10, 2022 0.1250 0 -0.01(-7.41%)
May 09, 2022 0.1350 0.1350 0.1350 0.1350 16,129 -0.01(-10.00%)
May 06, 2022 0.1450 0.1500 0.1450 0.1500 49,000 +0.01(+3.45%)
May 05, 2022 0.1500 0.1500 0.1450 0.1450 2,000 -0.01(-3.33%)
May 04, 2022 0.1450 0.1500 0.1450 0.1500 10,000 +0.00(+0.00%)
May 03, 2022 0.1300 0.1500 0.1300 0.1500 57,494 +0.00(+0.00%)
Apr 28, 2022 0.1500 0 +0.01(+11.11%)
Apr 27, 2022 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Apr 26, 2022 0.1400 0.1400 0.1400 0.1400 786 +0.00(+0.00%)
Apr 22, 2022 0.1400 0 +0.00(+0.00%)
Apr 21, 2022 0.1400 0.1500 0.1400 0.1400 113,000 -0.00(-3.45%)
Apr 20, 2022 0.1450 0.1500 0.1450 0.1450 82,500 -0.01(-3.33%)
Apr 19, 2022 0.1600 0.1600 0.1500 0.1500 51,583 -0.01(-6.25%)
Apr 18, 2022 0.1900 0.1900 0.1600 0.1600 50,700 -0.01(-3.03%)
Apr 14, 2022 0.1650 0 +0.01(+3.13%)
Apr 13, 2022 0.1450 0.1600 0.1450 0.1600 33,000 -0.01(-3.03%)
Apr 12, 2022 0.1500 0.1650 0.1500 0.1650 72,000 +0.01(+6.45%)
Apr 08, 2022 0.1550 0 +0.01(+6.90%)
Apr 07, 2022 0.1800 0.1800 0.1400 0.1450 68,000 -0.04(-21.62%)
Apr 06, 2022 0.1700 0.1850 0.1700 0.1850 86,500 +0.00(+0.00%)
Apr 05, 2022 0.1850 0.1850 0.1850 0.1850 7,000 +0.01(+2.78%)
Apr 04, 2022 0.1800 0.1800 0.1800 0.1800 25,001 +0.00(+0.00%)
Apr 01, 2022 0.1650 0.1800 0.1600 0.1800 60,000 +0.01(+5.88%)
Mar 31, 2022 0.1750 0.1750 0.1700 0.1700 16,000 +0.00(+0.00%)
Mar 30, 2022 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Mar 29, 2022 0.1600 0.1700 0.1600 0.1700 28,500 +0.03(+17.24%)
Mar 28, 2022 0.1700 0.1700 0.1300 0.1450 107,300 -0.02(-12.12%)
Mar 24, 2022 0.1650 0 +0.01(+3.13%)
Mar 16, 2022 0.1600 0 -0.01(-8.57%)
Mar 14, 2022 0.1750 0 -0.02(-10.26%)
Mar 11, 2022 0.1900 0.1950 0.1900 0.1950 48,725 -0.01(-4.88%)
Mar 10, 2022 0.1700 0.2050 0.1700 0.2050 176,458 +0.01(+5.13%)
Mar 09, 2022 0.1600 0.2000 0.1600 0.1950 157,142 +0.02(+14.71%)
Mar 08, 2022 0.1800 0.1800 0.1700 0.1700 75,000 +0.00(+0.00%)
Mar 07, 2022 0.1450 0.1800 0.1450 0.1700 203,000 +0.02(+13.33%)
Feb 25, 2022 0.1500 0 +0.00(+0.00%)
Feb 24, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Feb 23, 2022 0.1600 0.1600 0.1500 0.1500 7,500 -0.01(-6.25%)
Feb 22, 2022 0.1600 0.1600 0.1600 0.1600 35,500 +0.00(+0.00%)
Feb 18, 2022 0.1600 0 -0.01(-5.88%)
Feb 17, 2022 0.1450 0.1700 0.1450 0.1700 4,902 +0.03(+21.43%)
Feb 16, 2022 0.1400 0.1450 0.1400 0.1400 212,000 -0.01(-6.67%)
Feb 15, 2022 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Feb 14, 2022 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Feb 11, 2022 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Feb 10, 2022 0.1500 0.1500 0.1500 0.1500 2,100 -0.01(-6.25%)
Feb 09, 2022 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Feb 08, 2022 0.1700 0.1700 0.1500 0.1500 14,000 -0.02(-14.29%)
Feb 07, 2022 0.1550 0.1750 0.1550 0.1750 150,500 +0.00(+2.94%)
Feb 04, 2022 0.1300 0.1700 0.1300 0.1700 113,500 +0.04(+30.77%)
Feb 03, 2022 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
Feb 02, 2022 0.1400 0.1400 0.1400 0.1400 90,500 -0.02(-12.50%)
Jan 28, 2022 0.1600 0 +0.01(+3.23%)
Jan 26, 2022 0.1550 0 +0.01(+6.90%)
Jan 24, 2022 0.1450 0 -0.01(-3.33%)
Jan 21, 2022 0.1500 0.1500 0.1450 0.1500 34,340 -0.01(-6.25%)
Jan 20, 2022 0.1700 0.1700 0.1550 0.1600 75,300 -0.01(-5.88%)
Jan 19, 2022 0.1700 0.1700 0.1700 0.1700 15,000 +0.02(+9.68%)
Jan 18, 2022 0.1500 0.1800 0.1500 0.1550 53,400 +0.00(+0.00%)
Jan 17, 2022 0.1650 0.1650 0.1550 0.1550 33,500 -0.01(-6.06%)
Jan 14, 2022 0.1800 0.1800 0.1650 0.1650 20,525 -0.01(-8.33%)
Jan 13, 2022 0.1900 0.1900 0.1750 0.1800 45,700 +0.00(+0.00%)
Jan 12, 2022 0.1950 0.1950 0.1800 0.1800 5,605 -0.01(-5.26%)
Jan 11, 2022 0.1700 0.1900 0.1700 0.1900 3,765 +0.02(+15.15%)
Jan 10, 2022 0.1850 0.1850 0.1650 0.1650 38,500 -0.03(-15.38%)
Jan 07, 2022 0.2000 0.2000 0.1950 0.1950 34,000 +0.00(+0.00%)
Jan 06, 2022 0.1950 0.2200 0.1950 0.1950 28,200 +0.00(+0.00%)
Jan 05, 2022 0.1950 0.1950 0.1950 0.1950 2,600 +0.01(+2.63%)
Jan 04, 2022 0.1950 0.1950 0.1900 0.1900 24,500 -0.01(-5.00%)
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%)
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%)
Sep 01, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Aug 31, 2021 0.1800 0.1800 0.1700 0.1700 23,500 -0.02(-10.53%)
Aug 27, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 26, 2021 0.1800 0.1800 0.1800 0.1800 78,000 -0.01(-5.26%)
Aug 25, 2021 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 24, 2021 0.1900 0.1900 0.1900 0.1900 57,710 +0.00(+0.00%)
Aug 23, 2021 0.1950 0.2000 0.1900 0.1900 30,600 +0.00(+0.00%)
Aug 20, 2021 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Aug 19, 2021 0.2050 0.2050 0.1850 0.1900 19,000 +0.01(+5.56%)
Aug 18, 2021 0.2100 0.2100 0.1800 0.1800 36,800 -0.02(-12.20%)
Aug 16, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Aug 13, 2021 0.2000 0.2050 0.2000 0.2050 33,200 +0.01(+7.89%)
Aug 12, 2021 0.1900 0.1900 0.1900 0.1900 4,000 -0.03(-13.64%)
Aug 11, 2021 0.2300 0.2350 0.2000 0.2200 53,300 +0.00(+0.00%)
Aug 10, 2021 0.2000 0.2200 0.1800 0.2200 25,500 +0.02(+10.00%)
Aug 09, 2021 0.2100 0.2100 0.2000 0.2000 37,750 -0.01(-4.76%)
Aug 06, 2021 0.2200 0.2200 0.2100 0.2100 101,600 -0.01(-4.55%)
Aug 05, 2021 0.2450 0.2450 0.2200 0.2200 39,500 -0.01(-2.22%)
Aug 04, 2021 0.2400 0.2400 0.2200 0.2250 18,500 -0.01(-2.17%)
Aug 03, 2021 0.2300 0.2400 0.2200 0.2300 62,550 +0.00(+0.00%)
Jul 30, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 29, 2021 0.2400 0.2450 0.2300 0.2300 6,100 -0.01(-4.17%)
Jul 28, 2021 0.2400 0.2400 0.2400 0.2400 1,700 +0.01(+6.67%)
Jul 27, 2021 0.2450 0.2450 0.2250 0.2250 9,600 -0.01(-6.25%)
Jul 26, 2021 0.2500 0.2500 0.2200 0.2400 52,800 -0.02(-5.88%)
Jul 23, 2021 0.2550 0.2650 0.2500 0.2550 120,200 +0.01(+2.00%)
Jul 22, 2021 0.2500 0.2600 0.2350 0.2500 133,800 +0.01(+2.04%)
Jul 21, 2021 0.2050 0.2500 0.2050 0.2450 206,550 +0.04(+22.50%)
Jul 20, 2021 0.2000 0.2000 0.2000 0.2000 20,500 +0.02(+11.11%)
Jul 19, 2021 0.1900 0.1900 0.1800 0.1800 90,300 -0.01(-5.26%)
Jul 16, 2021 0.2000 0.2000 0.1850 0.1900 11,608 -0.02(-11.63%)
Jul 14, 2021 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Jul 13, 2021 0.2200 0.2200 0.2000 0.2000 80,100 -0.01(-6.98%)
Jul 12, 2021 0.2250 0.2250 0.2050 0.2150 42,000 +0.01(+4.88%)
Jul 09, 2021 0.2200 0.2200 0.2050 0.2050 24,500 -0.02(-8.89%)
Jul 08, 2021 0.2250 0.2300 0.2100 0.2250 28,000 -0.01(-6.25%)
Jul 07, 2021 0.2450 0.2450 0.2400 0.2400 47,000 -0.01(-2.04%)
Jul 06, 2021 0.2550 0.2550 0.2450 0.2450 2,736 -0.01(-3.92%)
Jul 05, 2021 0.2600 0.2600 0.2450 0.2550 6,500 -0.01(-1.92%)
Jul 02, 2021 0.2450 0.2600 0.2400 0.2600 43,724 +0.01(+4.00%)
Jun 30, 2021 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jun 29, 2021 0.2600 0.2600 0.2550 0.2550 31,000 -0.03(-8.93%)
Jun 28, 2021 0.2650 0.2800 0.2650 0.2800 54,000 +0.02(+5.66%)
Jun 25, 2021 0.2350 0.2800 0.2350 0.2650 197,500 +0.04(+15.22%)
Jun 24, 2021 0.2400 0.2400 0.2300 0.2300 92,500 -0.00(-2.13%)
Jun 23, 2021 0.2350 0.2350 0.2300 0.2350 35,000 +0.01(+6.82%)
Jun 22, 2021 0.2450 0.2450 0.2200 0.2200 7,000 -0.02(-8.33%)
Jun 21, 2021 0.2250 0.2500 0.2200 0.2400 213,499 +0.03(+14.29%)
Jun 18, 2021 0.2000 0.2100 0.2000 0.2100 12,500 +0.01(+5.00%)
Jun 17, 2021 0.2150 0.2150 0.2000 0.2000 47,000 -0.02(-11.11%)
Jun 16, 2021 0.2250 0.2300 0.2250 0.2250 50,900 +0.01(+2.27%)
Jun 15, 2021 0.2300 0.2300 0.2150 0.2200 19,500 -0.01(-6.38%)
Jun 14, 2021 0.2350 0.2350 0.2350 0.2350 28,466 -0.01(-2.08%)
Jun 11, 2021 0.2500 0.2500 0.2400 0.2400 50,920 +0.00(+0.00%)
Jun 10, 2021 0.2400 0.2400 0.2350 0.2400 46,000 +0.00(+0.00%)
Jun 09, 2021 0.2400 0.2450 0.2400 0.2400 37,609 -0.01(-4.00%)
Jun 08, 2021 0.2450 0.2550 0.2350 0.2500 39,900 -0.01(-1.96%)
Jun 07, 2021 0.2550 0.2650 0.2500 0.2550 87,500 -0.01(-3.77%)
Jun 04, 2021 0.2650 0.2700 0.2600 0.2650 45,700 -0.03(-10.17%)
Jun 02, 2021 0.2950 0.2950 0.2950 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.