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 (%)
May 31, 2021 0.2900 0.3100 0.2750 0.2850 79,300 -0.01(-1.72%)
May 28, 2021 0.2600 0.3050 0.2600 0.2900 166,000 +0.03(+11.54%)
May 27, 2021 0.2800 0.2800 0.2600 0.2600 19,541 -0.01(-3.70%)
May 26, 2021 0.2950 0.3050 0.2700 0.2700 246,900 -0.02(-8.47%)
May 25, 2021 0.2750 0.3150 0.2750 0.2950 525,690 +0.04(+15.69%)
May 21, 2021 0.2550 0.2550 0.2550 0 +0.03(+13.33%)
May 20, 2021 0.2350 0.2500 0.2250 0.2250 78,500 -0.01(-2.17%)
May 19, 2021 0.2400 0.2500 0.2100 0.2300 142,183 +0.00(+0.00%)
May 18, 2021 0.2450 0.2450 0.2300 0.2300 35,600 -0.00(-2.13%)
May 17, 2021 0.2600 0.2600 0.2350 0.2350 77,800 -0.03(-9.62%)
May 14, 2021 0.2550 0.2700 0.2550 0.2600 76,816 +0.02(+6.12%)
May 13, 2021 0.2600 0.2600 0.2450 0.2450 118,500 -0.02(-7.55%)
May 12, 2021 0.2550 0.2800 0.2500 0.2650 250,300 +0.02(+8.16%)
May 11, 2021 0.2900 0.3100 0.2200 0.2450 543,028 -0.07(-20.97%)
May 10, 2021 0.1850 0.3500 0.1850 0.3100 840,463 +0.13(+72.22%)
May 07, 2021 0.1800 0.1900 0.1800 0.1800 32,000 -0.01(-5.26%)
May 06, 2021 0.1600 0.1900 0.1600 0.1900 254,000 +0.04(+26.67%)
May 05, 2021 0.1600 0.1600 0.1400 0.1500 146,500 -0.02(-14.29%)
May 04, 2021 0.1700 0.1750 0.1550 0.1750 31,860 +0.00(+0.00%)
May 03, 2021 0.1550 0.1750 0.1500 0.1750 260,072 +0.02(+12.90%)
Apr 30, 2021 0.1400 0.1600 0.1400 0.1550 446,618 +0.02(+19.23%)
Apr 28, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Apr 27, 2021 0.1250 0.1250 0.1250 0.1250 10,499 +0.01(+4.17%)
Apr 26, 2021 0.1200 0.1200 0.1200 0.1200 32,500 +0.00(+0.00%)
Apr 23, 2021 0.1300 0.1300 0.1200 0.1200 31,500 +0.00(+0.00%)
Apr 22, 2021 0.1200 0.1200 0.1200 0.1200 3,000 -0.02(-14.29%)
Apr 21, 2021 0.1200 0.1400 0.1200 0.1400 14,000 +0.01(+3.70%)
Apr 20, 2021 0.1400 0.1400 0.1300 0.1350 43,800 -0.01(-3.57%)
Apr 19, 2021 0.1200 0.1400 0.1200 0.1400 50,000 +0.01(+7.69%)
Apr 16, 2021 0.1300 0.1300 0.1300 0.1300 31,500 -0.01(-7.14%)
Apr 14, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Apr 13, 2021 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Apr 12, 2021 0.1400 0.1400 0.1300 0.1300 71,500 -0.01(-7.14%)
Apr 09, 2021 0.1300 0.1400 0.1200 0.1400 107,700 +0.01(+7.69%)
Apr 08, 2021 0.1300 0.1300 0.1300 0.1300 1,100 +0.01(+4.00%)
Apr 07, 2021 0.1300 0.1300 0.1250 0.1250 3,700 +0.01(+13.64%)
Apr 05, 2021 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
Apr 01, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Mar 31, 2021 0.1200 0.1250 0.1200 0.1250 36,000 +0.01(+4.17%)
Mar 30, 2021 0.1100 0.1200 0.1050 0.1200 115,200 +0.01(+9.09%)
Mar 29, 2021 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Mar 26, 2021 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+4.35%)
Mar 25, 2021 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Mar 24, 2021 0.1250 0.1250 0.1150 0.1150 7,800 -0.01(-8.00%)
Mar 23, 2021 0.1250 0.1250 0.1250 0.1250 8,000 +0.00(+0.00%)
Mar 22, 2021 0.1250 0.1250 0.1250 0.1250 6,800 -0.02(-10.71%)
Mar 17, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 16, 2021 0.1250 0.1350 0.1250 0.1350 34,000 +0.01(+8.00%)
Mar 15, 2021 0.1250 0.1250 0.1250 0.1250 9,500 -0.01(-7.41%)
Mar 12, 2021 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Mar 11, 2021 0.1400 0.1400 0.1400 0.1400 1,200 +0.01(+7.69%)
Mar 10, 2021 0.1400 0.1400 0.1300 0.1300 4,000 -0.01(-7.14%)
Mar 09, 2021 0.1250 0.1400 0.1250 0.1400 47,000 +0.03(+21.74%)
Mar 08, 2021 0.1150 0.1150 0.1150 0.1150 1,500 -0.01(-11.54%)
Mar 04, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 03, 2021 0.1350 0.1350 0.1300 0.1350 644,000 +0.00(+0.00%)
Mar 02, 2021 0.1300 0.1400 0.1300 0.1350 169,100 +0.01(+3.85%)
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.