Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldsource Mines Inc (TSV: GXS )

0.7200 -0.0100 (-1.37%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 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, 2024 0.7300 0.7300 0.7200 0.7200 17,497 -0.01(-1.37%)
May 30, 2024 0.7300 0.7500 0.7300 0.7300 114,790 -0.01(-1.35%)
May 29, 2024 0.7400 0.7400 0.7400 0.7400 2,932 -0.01(-1.33%)
May 28, 2024 0.7400 0.7500 0.7400 0.7500 68,103 +0.02(+2.74%)
May 27, 2024 0.7300 0.7300 0.7300 0.7300 580 +0.00(+0.00%)
May 24, 2024 0.7700 0.7700 0.7300 0.7300 99,713 -0.02(-2.67%)
May 23, 2024 0.7600 0.7700 0.7500 0.7500 52,095 -0.01(-1.32%)
May 22, 2024 0.7800 0.7800 0.7600 0.7600 120,710 -0.02(-2.56%)
May 21, 2024 0.7600 0.7800 0.7600 0.7800 253,549 +0.02(+2.63%)
May 17, 2024 0.7600 0 +0.00(+0.00%)
May 16, 2024 0.7800 0.7800 0.7600 0.7600 66,260 -0.02(-2.56%)
May 15, 2024 0.7600 0.7800 0.7600 0.7800 63,450 +0.00(+0.00%)
May 14, 2024 0.7700 0.7800 0.7600 0.7800 127,370 +0.01(+1.30%)
May 13, 2024 0.7600 0.7700 0.7400 0.7700 169,550 +0.00(+0.00%)
May 10, 2024 0.7700 0.7800 0.7500 0.7700 131,270 +0.00(+0.00%)
May 09, 2024 0.7700 0.7700 0.7700 0.7700 60,103 -0.01(-1.28%)
May 08, 2024 0.7400 0.7800 0.7400 0.7800 102,759 +0.03(+4.00%)
May 07, 2024 0.7500 0.7500 0.7500 0.7500 34,500 -0.01(-1.32%)
May 06, 2024 0.7500 0.7800 0.7500 0.7600 95,250 +0.00(+0.00%)
May 03, 2024 0.7800 0.7800 0.7500 0.7600 81,377 -0.03(-3.80%)
May 02, 2024 0.7600 0.7900 0.7600 0.7900 103,365 +0.02(+2.60%)
May 01, 2024 0.7300 0.7700 0.7300 0.7700 301,651 +0.03(+4.05%)
Apr 30, 2024 0.7800 0.7800 0.6800 0.7400 413,807 -0.03(-3.90%)
Apr 29, 2024 0.7300 0.8000 0.7300 0.7700 154,495 +0.03(+4.05%)
Apr 26, 2024 0.7200 0.7500 0.7200 0.7400 179,646 +0.01(+1.37%)
Apr 25, 2024 0.6700 0.7300 0.6600 0.7300 342,887 +0.05(+7.35%)
Apr 24, 2024 0.6800 0.6800 0.6400 0.6800 219,117 +0.01(+1.49%)
Apr 23, 2024 0.6400 0.6800 0.6300 0.6700 182,682 +0.01(+1.52%)
Apr 22, 2024 0.6600 0.6800 0.6400 0.6600 73,000 +0.00(+0.00%)
Apr 19, 2024 0.6800 0.6800 0.6600 0.6600 9,308 -0.03(-4.35%)
Apr 18, 2024 0.6700 0.6900 0.6600 0.6900 518,186 +0.02(+2.99%)
Apr 17, 2024 0.6500 0.6700 0.6500 0.6700 219,500 +0.00(+0.00%)
Apr 16, 2024 0.6300 0.6700 0.6300 0.6700 106,912 +0.02(+3.08%)
Apr 15, 2024 0.6600 0.6600 0.6300 0.6500 82,797 -0.02(-2.99%)
Apr 12, 2024 0.6600 0.7100 0.6600 0.6700 502,817 +0.01(+1.52%)
Apr 11, 2024 0.6000 0.6600 0.6000 0.6600 380,636 +0.06(+10.00%)
Apr 10, 2024 0.5900 0.6000 0.5900 0.6000 82,650 +0.00(+0.00%)
Apr 09, 2024 0.6000 0.6200 0.5900 0.6000 373,444 -0.02(-3.23%)
Apr 08, 2024 0.6400 0.6400 0.6000 0.6200 110,544 -0.02(-3.13%)
Apr 05, 2024 0.6400 0.6700 0.6400 0.6400 31,340 +0.01(+1.59%)
Apr 04, 2024 0.5700 0.6400 0.5700 0.6300 205,289 +0.03(+5.00%)
Apr 03, 2024 0.5900 0.6100 0.5500 0.6000 79,649 +0.04(+7.14%)
Apr 02, 2024 0.5200 0.5600 0.5200 0.5600 78,261 +0.05(+9.80%)
Apr 01, 2024 0.4900 0.5200 0.4900 0.5100 183,835 +0.03(+5.15%)
Mar 28, 2024 0.4850 0 +0.01(+1.04%)
Mar 27, 2024 0.4800 0.4900 0.4700 0.4800 3,619,145 +0.01(+2.13%)
Mar 26, 2024 0.4400 0.4950 0.4350 0.4700 1,658,496 +0.07(+18.99%)
Mar 25, 2024 0.3950 0.3950 0.3950 0.3950 14,700 +0.00(+0.00%)
Mar 22, 2024 0.3950 0.3950 0.3900 0.3950 43,000 +0.02(+5.33%)
Mar 21, 2024 0.3750 0.3750 0.3750 0.3750 1,500 -0.02(-3.85%)
Mar 20, 2024 0.3850 0.3900 0.3800 0.3900 26,815 +0.01(+2.63%)
Mar 19, 2024 0.3800 0.3800 0.3800 0.3800 1,960 +0.01(+2.70%)
Mar 18, 2024 0.3900 0.3900 0.3700 0.3700 29,880 -0.03(-6.33%)
Mar 15, 2024 0.3950 0.3950 0.3900 0.3950 17,000 -0.01(-3.66%)
Mar 14, 2024 0.4200 0.4200 0.4100 0.4100 17,004 +0.00(+0.00%)
Mar 13, 2024 0.4000 0.4200 0.4000 0.4100 32,615 +0.02(+5.13%)
Mar 12, 2024 0.3650 0.3950 0.3650 0.3900 31,115 +0.03(+8.33%)
Mar 11, 2024 0.3500 0.3650 0.3500 0.3600 15,860 +0.02(+5.88%)
Mar 08, 2024 0.3500 0.3500 0.3400 0.3400 5,000 +0.01(+3.03%)
Mar 07, 2024 0.3100 0.3300 0.3100 0.3300 2,000 +0.00(+0.00%)
Mar 06, 2024 0.3150 0.3450 0.3150 0.3300 52,610 +0.02(+6.45%)
Mar 05, 2024 0.3150 0.3150 0.3100 0.3100 9,900 -0.01(-3.13%)
Mar 04, 2024 0.2800 0.3200 0.2800 0.3200 62,466 +0.01(+1.59%)
Mar 01, 2024 0.3150 0.3150 0.3150 0.3150 5,000 +0.02(+5.00%)
Feb 29, 2024 0.2950 0.3000 0.2950 0.3000 12,495 -0.02(-6.25%)
Feb 28, 2024 0.3050 0.3200 0.3050 0.3200 5,000 +0.03(+8.47%)
Feb 27, 2024 0.3100 0.3100 0.2900 0.2950 23,500 +0.00(+0.00%)
Feb 26, 2024 0.2900 0.2950 0.2900 0.2950 35,600 -0.01(-1.67%)
Feb 23, 2024 0.2900 0.3000 0.2900 0.3000 4,100 +0.01(+3.45%)
Feb 22, 2024 0.2900 0.2900 0.2900 0.2900 15,500 +0.01(+3.57%)
Feb 21, 2024 0.3100 0.3200 0.2800 0.2800 12,120 -0.02(-6.67%)
Feb 20, 2024 0.3000 0.3000 0.2950 0.3000 20,720 -0.02(-6.25%)
Feb 16, 2024 0.3200 0 +0.02(+6.67%)
Feb 15, 2024 0.3000 0.3000 0.3000 0.3000 3,000 +0.01(+3.45%)
Feb 14, 2024 0.2900 0.2900 0.2850 0.2900 23,550 -0.01(-1.69%)
Feb 13, 2024 0.3050 0.3100 0.2950 0.2950 90,000 -0.01(-1.67%)
Feb 12, 2024 0.2900 0.3100 0.2900 0.3000 54,454 +0.02(+5.26%)
Feb 09, 2024 0.2850 0.2850 0.2800 0.2850 15,963 +0.00(+0.00%)
Feb 07, 2024 0.2850 0 +0.00(+0.00%)
Feb 05, 2024 0.2850 0 +0.00(+0.00%)
Feb 02, 2024 0.2850 0.2850 0.2850 0.2850 17,500 +0.00(+0.00%)
Feb 01, 2024 0.2850 0.2850 0.2850 0.2850 13,154 +0.00(+0.00%)
Jan 31, 2024 0.2850 0.2850 0.2850 0.2850 10,800 -0.03(-8.06%)
Jan 30, 2024 0.2850 0.3100 0.2850 0.3100 24,300 +0.03(+8.77%)
Jan 29, 2024 0.2950 0.2950 0.2850 0.2850 13,100 -0.01(-3.39%)
Jan 25, 2024 0.2950 0 +0.00(+0.00%)
Jan 24, 2024 0.3000 0.3000 0.2950 0.2950 9,900 +0.00(+0.00%)
Jan 23, 2024 0.2800 0.2950 0.2800 0.2950 39,600 +0.02(+7.27%)
Jan 22, 2024 0.2500 0.2750 0.2500 0.2750 28,000 +0.03(+12.24%)
Jan 19, 2024 0.2500 0.2500 0.2450 0.2450 7,000 -0.01(-2.00%)
Jan 18, 2024 0.2500 0.2600 0.2500 0.2500 10,570 -0.01(-1.96%)
Jan 17, 2024 0.2550 0.2550 0.2550 0.2550 3,000 +0.00(+0.00%)
Jan 16, 2024 0.2350 0.2550 0.2300 0.2550 108,425 +0.02(+10.87%)
Jan 15, 2024 0.2300 0.2300 0.2300 0.2300 4,100 +0.00(+0.00%)
Jan 12, 2024 0.2300 0.2400 0.2300 0.2300 3,650 -0.01(-4.17%)
Jan 11, 2024 0.2350 0.2400 0.2300 0.2400 30,935 -0.02(-5.88%)
Jan 10, 2024 0.2350 0.2550 0.2300 0.2550 2,825 -0.01(-3.77%)
Jan 04, 2024 0.2650 0 +0.03(+10.42%)
Jan 03, 2024 0.2500 0.2500 0.2400 0.2400 25,110 -0.03(-9.43%)
Dec 29, 2023 0.2650 0 +0.02(+6.00%)
Dec 28, 2023 0.2750 0.2750 0.2500 0.2500 14,353 -0.02(-5.66%)
Dec 27, 2023 0.2600 0.2650 0.2600 0.2650 6,500 +0.01(+1.92%)
Dec 22, 2023 0.2600 0 -0.01(-3.70%)
Dec 21, 2023 0.2700 0.2700 0.2700 0.2700 500 +0.02(+5.88%)
Dec 20, 2023 0.2450 0.2550 0.2450 0.2550 31,640 +0.01(+2.00%)
Dec 19, 2023 0.2500 0.2700 0.2500 0.2500 7,230 -0.03(-9.09%)
Dec 18, 2023 0.2900 0.2900 0.2750 0.2750 8,000 -0.01(-3.51%)
Dec 15, 2023 0.2800 0.2850 0.2800 0.2850 23,000 +0.00(+1.79%)
Dec 14, 2023 0.2900 0.2900 0.2800 0.2800 28,000 +0.04(+14.29%)
Dec 13, 2023 0.2450 0.2450 0.2450 0.2450 10,000 -0.01(-2.00%)
Dec 12, 2023 0.2500 0.2500 0.2500 0.2500 21,000 -0.01(-3.85%)
Dec 11, 2023 0.2600 0.2600 0.2600 0.2600 4,500 -0.02(-8.77%)
Dec 08, 2023 0.2850 0.2900 0.2850 0.2850 4,700 +0.00(+1.79%)
Dec 07, 2023 0.2800 0.2800 0.2800 0.2800 18,500 -0.01(-3.45%)
Dec 06, 2023 0.2700 0.2900 0.2700 0.2900 11,560 -0.03(-9.38%)
Dec 05, 2023 0.3300 0.3300 0.3100 0.3200 16,640 +0.00(+0.00%)
Dec 04, 2023 0.2950 0.3200 0.2950 0.3200 75,889 +0.03(+10.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.