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 )

0.6700 -0.0100 (-1.47%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 11, 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 28, 2008 1.500 1.650 1.410 1.450 147,246 -0.03(-2.03%)
Nov 27, 2008 1.120 1.690 1.120 1.480 289,236 +0.36(+32.14%)
Nov 26, 2008 1.160 1.160 1.050 1.120 27,230 -0.03(-2.61%)
Nov 25, 2008 1.100 1.150 1.100 1.150 58,400 +0.04(+3.60%)
Nov 24, 2008 1.080 1.230 1.080 1.110 73,332 +0.06(+5.71%)
Nov 21, 2008 1.110 1.150 1.000 1.050 98,840 +0.01(+0.96%)
Nov 20, 2008 1.150 1.150 1.020 1.040 90,500 -0.11(-9.57%)
Nov 19, 2008 1.220 1.220 1.150 1.150 40,990 +0.00(+0.00%)
Nov 18, 2008 1.260 1.260 1.100 1.150 97,615 -0.05(-4.17%)
Nov 17, 2008 1.280 1.280 1.200 1.200 75,100 -0.10(-7.69%)
Nov 14, 2008 1.340 1.350 1.180 1.300 118,670 +0.08(+6.56%)
Nov 13, 2008 1.160 1.280 1.100 1.220 170,670 +0.02(+1.67%)
Nov 12, 2008 1.320 1.320 1.100 1.200 226,195 -0.16(-11.76%)
Nov 11, 2008 1.800 1.840 1.250 1.360 722,503 -0.40(-22.73%)
Nov 10, 2008 2.040 2.140 1.760 1.760 192,590 -0.13(-6.88%)
Nov 07, 2008 2.000 2.200 1.890 1.890 226,002 -0.04(-2.07%)
Nov 06, 2008 2.260 2.290 1.800 1.930 240,188 -0.32(-14.22%)
Nov 05, 2008 2.550 2.550 2.150 2.250 353,365 -0.19(-7.79%)
Nov 04, 2008 2.400 2.660 2.300 2.440 552,315 +0.30(+14.02%)
Nov 03, 2008 1.900 2.350 1.850 2.140 499,070 +0.45(+26.63%)
Oct 31, 2008 1.890 1.890 1.630 1.690 418,948 -0.20(-10.58%)
Oct 30, 2008 1.450 2.150 1.250 1.890 623,060 +0.65(+52.42%)
Oct 29, 2008 1.190 1.310 1.100 1.240 213,458 +0.24(+24.00%)
Oct 28, 2008 1.200 1.200 0.9400 1.000 198,200 -0.03(-2.91%)
Oct 27, 2008 1.150 1.350 1.030 1.030 95,454 -0.14(-11.97%)
Oct 24, 2008 1.050 1.250 0.9100 1.170 286,786 -0.05(-4.10%)
Oct 23, 2008 1.450 1.460 1.220 1.220 66,660 -0.18(-12.86%)
Oct 22, 2008 1.630 1.630 1.370 1.400 158,550 -0.24(-14.63%)
Oct 21, 2008 1.750 1.750 1.610 1.640 109,293 -0.14(-7.87%)
Oct 20, 2008 1.800 2.000 1.750 1.780 151,040 +0.03(+1.71%)
Oct 17, 2008 1.830 2.000 1.710 1.750 171,122 -0.10(-5.41%)
Oct 16, 2008 1.950 2.000 1.800 1.850 81,100 -0.06(-3.14%)
Oct 15, 2008 2.280 2.280 1.900 1.910 123,287 -0.34(-15.11%)
Oct 14, 2008 2.400 2.450 2.170 2.250 113,072 +0.08(+3.69%)
Oct 10, 2008 2.100 2.380 1.900 2.170 201,686 +0.00(+0.00%)
Oct 09, 2008 2.400 2.540 2.170 2.170 54,825 +0.07(+3.33%)
Oct 08, 2008 2.200 2.230 1.890 2.100 66,950 -0.16(-7.08%)
Oct 07, 2008 2.520 2.520 2.220 2.260 48,140 -0.04(-1.74%)
Oct 06, 2008 2.690 2.700 2.200 2.300 138,910 -0.49(-17.56%)
Oct 03, 2008 2.940 3.350 2.670 2.790 133,620 -0.05(-1.76%)
Oct 02, 2008 2.800 2.850 2.600 2.840 67,498 -0.11(-3.73%)
Oct 01, 2008 2.960 3.000 2.750 2.950 65,050 +0.11(+3.87%)
Sep 30, 2008 2.790 3.170 2.660 2.840 93,565 +0.44(+18.33%)
Sep 29, 2008 3.300 3.300 2.400 2.400 108,562 -0.88(-26.83%)
Sep 26, 2008 3.610 3.750 3.250 3.280 144,093 -0.71(-17.79%)
Sep 25, 2008 2.660 4.450 2.660 3.990 498,208 +1.19(+42.50%)
Sep 24, 2008 2.560 2.820 2.550 2.800 53,720 +0.25(+9.80%)
Sep 23, 2008 2.650 2.650 2.450 2.550 33,700 -0.08(-3.04%)
Sep 22, 2008 2.660 2.790 2.550 2.630 83,900 +0.08(+3.14%)
Sep 19, 2008 2.440 2.800 2.390 2.550 119,740 +0.15(+6.25%)
Sep 18, 2008 2.200 2.650 2.150 2.400 135,154 +0.20(+9.09%)
Sep 17, 2008 2.400 2.400 2.050 2.200 173,826 +0.08(+3.77%)
Sep 16, 2008 2.300 2.300 2.050 2.120 99,150 -0.32(-13.11%)
Sep 15, 2008 2.920 2.920 2.000 2.440 203,291 -0.54(-18.12%)
Sep 12, 2008 2.830 3.480 2.750 2.980 115,742 +0.22(+7.97%)
Sep 11, 2008 3.000 3.000 2.700 2.760 16,800 -0.24(-8.00%)
Sep 10, 2008 2.860 3.180 2.860 3.000 146,768 +0.20(+7.14%)
Sep 09, 2008 3.790 3.790 2.800 2.800 313,395 -1.10(-28.21%)
Sep 08, 2008 4.290 4.300 3.810 3.900 32,800 -0.39(-9.09%)
Sep 05, 2008 3.810 4.300 3.590 4.290 59,130 +0.29(+7.25%)
Sep 04, 2008 4.490 4.490 3.830 4.000 79,110 -0.28(-6.54%)
Sep 03, 2008 4.400 4.450 4.170 4.280 36,992 -0.12(-2.73%)
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.