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 29, 2019 0.0750 0.0750 0.0750 0.0750 181,000 +0.00(+7.14%)
Nov 28, 2019 0.0700 0.0750 0.0700 0.0700 26,000 -0.00(-6.67%)
Nov 27, 2019 0.0750 0.0750 0.0750 0.0750 45,000 +0.00(+0.00%)
Nov 26, 2019 0.0750 0.0750 0.0750 0.0750 609,500 -0.01(-6.25%)
Nov 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2019 0.0800 0.0800 0.0800 0.0800 132,000 +0.00(+0.00%)
Nov 20, 2019 0.0800 0.0800 0.0750 0.0800 141,200 +0.00(+0.00%)
Nov 19, 2019 0.0800 0.0800 0.0750 0.0800 250,750 +0.00(+0.00%)
Nov 18, 2019 0.0800 0.0800 0.0750 0.0800 347,000 +0.00(+0.00%)
Nov 15, 2019 0.0800 0.0800 0.0750 0.0800 365,203 +0.01(+6.67%)
Nov 14, 2019 0.0750 0.0800 0.0750 0.0750 461,500 +0.00(+0.00%)
Nov 13, 2019 0.0800 0.0850 0.0750 0.0750 1,472,120 +0.00(+0.00%)
Nov 12, 2019 0.0750 0.0750 0.0750 0.0750 130,575 +0.00(+0.00%)
Nov 11, 2019 0.0750 0.0750 0.0750 0.0750 119,210 +0.00(+0.00%)
Nov 08, 2019 0.0750 0.0750 0.0750 0.0750 18,400 -0.01(-6.25%)
Nov 07, 2019 0.0800 0.0800 0.0750 0.0800 30,000 +0.00(+0.00%)
Nov 06, 2019 0.0800 0.0800 0.0750 0.0800 169,815 +0.01(+6.67%)
Nov 05, 2019 0.0800 0.0800 0.0750 0.0750 33,911 -0.01(-6.25%)
Nov 04, 2019 0.0800 0.0800 0.0750 0.0800 54,000 +0.00(+0.00%)
Nov 01, 2019 0.0850 0.0850 0.0800 0.0800 645,000 -0.01(-5.88%)
Oct 31, 2019 0.0850 0.0850 0.0800 0.0850 140,950 +0.00(+0.00%)
Oct 30, 2019 0.0800 0.0850 0.0800 0.0850 5,000 +0.00(+0.00%)
Oct 29, 2019 0.0850 0.0850 0.0850 0.0850 74,000 +0.00(+0.00%)
Oct 28, 2019 0.0850 0.0850 0.0800 0.0850 54,470 +0.00(+0.00%)
Oct 25, 2019 0.0800 0.0850 0.0800 0.0850 291,430 +0.01(+6.25%)
Oct 24, 2019 0.0850 0.0850 0.0800 0.0800 246,800 -0.01(-5.88%)
Oct 23, 2019 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Oct 22, 2019 0.0800 0.0850 0.0800 0.0850 46,149 +0.00(+0.00%)
Oct 21, 2019 0.0850 0.0850 0.0800 0.0850 98,500 +0.01(+6.25%)
Oct 18, 2019 0.0850 0.0900 0.0800 0.0800 179,248 -0.01(-5.88%)
Oct 17, 2019 0.0900 0.0900 0.0850 0.0850 218,500 -0.00(-5.56%)
Oct 16, 2019 0.0900 0.0900 0.0850 0.0900 294,000 -0.01(-5.26%)
Oct 15, 2019 0.0900 0.0950 0.0850 0.0950 411,000 +0.01(+11.76%)
Oct 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0850 0.0800 0.0850 187,000 +0.00(+0.00%)
Oct 09, 2019 0.0800 0.0850 0.0800 0.0850 303,400 +0.00(+0.00%)
Oct 08, 2019 0.0800 0.0850 0.0800 0.0850 244,853 +0.00(+0.00%)
Oct 07, 2019 0.0900 0.0900 0.0850 0.0850 380,999 +0.00(+0.00%)
Oct 04, 2019 0.0850 0.0850 0.0800 0.0850 401,500 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.0900 0.0850 0.0850 41,999 -0.01(-10.53%)
Oct 02, 2019 0.0900 0.0950 0.0900 0.0950 253,892 +0.01(+5.56%)
Oct 01, 2019 0.0900 0.0950 0.0900 0.0900 78,500 +0.00(+0.00%)
Sep 30, 2019 0.0900 0.0950 0.0900 0.0900 27,800 +0.00(+0.00%)
Sep 27, 2019 0.1000 0.1000 0.0800 0.0900 448,746 -0.01(-10.00%)
Sep 26, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Sep 25, 2019 0.1050 0.1050 0.1000 0.1000 99,500 -0.00(-4.76%)
Sep 24, 2019 0.1050 0.1050 0.1050 0.1050 141,000 -0.01(-4.55%)
Sep 23, 2019 0.1050 0.1100 0.1050 0.1100 80,200 +0.00(+0.00%)
Sep 20, 2019 0.1050 0.1100 0.1050 0.1100 333,400 +0.01(+4.76%)
Sep 19, 2019 0.1000 0.1050 0.0950 0.1050 337,075 +0.00(+5.00%)
Sep 18, 2019 0.1000 0.1050 0.0950 0.1000 80,319 -0.00(-4.76%)
Sep 17, 2019 0.1050 0.1100 0.1050 0.1050 960,829 +0.00(+0.00%)
Sep 16, 2019 0.1050 0.1050 0.1000 0.1050 186,600 +0.00(+5.00%)
Sep 13, 2019 0.0950 0.1000 0.0930 0.1000 263,500 +0.01(+5.26%)
Sep 12, 2019 0.0900 0.0950 0.0850 0.0950 273,994 +0.01(+5.56%)
Sep 11, 2019 0.0850 0.0900 0.0850 0.0900 229,032 +0.00(+5.88%)
Sep 10, 2019 0.0750 0.0850 0.0750 0.0850 1,336,900 +0.01(+13.33%)
Sep 09, 2019 0.0750 0.0800 0.0750 0.0750 366,950 -0.01(-6.25%)
Sep 06, 2019 0.0800 0.0800 0.0750 0.0800 171,180 +0.01(+6.67%)
Sep 05, 2019 0.0800 0.0800 0.0750 0.0750 141,625 -0.01(-6.25%)
Sep 04, 2019 0.0750 0.0800 0.0750 0.0800 199,500 +0.01(+6.67%)
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.