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 )

0.6500 -0.0200 (-2.99%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 12, 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 (%)
Dec 30, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 29, 2016 0.2150 0.2600 0.2100 0.2600 235,609 +0.05(+23.81%)
Dec 28, 2016 0.2550 0.2600 0.2100 0.2100 140,744 -0.06(-22.22%)
Dec 23, 2016 0.2700 0.2700 0.2700 0 +0.08(+38.46%)
Dec 22, 2016 0.1850 0.1950 0.1850 0.1950 27,417 +0.02(+8.33%)
Dec 21, 2016 0.1850 0.1850 0.1750 0.1800 107,240 +0.00(+0.00%)
Dec 20, 2016 0.1900 0.1950 0.1750 0.1800 73,903 -0.01(-2.70%)
Dec 19, 2016 0.1700 0.2100 0.1600 0.1850 681,785 -0.02(-11.90%)
Dec 16, 2016 0.2100 0.2300 0.2050 0.2100 87,448 -0.01(-4.55%)
Dec 15, 2016 0.2200 0.2200 0.2100 0.2200 105,315 -0.01(-2.22%)
Dec 14, 2016 0.2200 0.2250 0.2200 0.2250 436,440 -0.01(-4.26%)
Dec 13, 2016 0.2450 0.2450 0.2150 0.2350 134,787 +0.00(+2.17%)
Dec 12, 2016 0.2450 0.2450 0.2300 0.2300 789,299 -0.01(-6.12%)
Dec 09, 2016 0.2600 0.2600 0.2350 0.2450 89,040 -0.02(-7.55%)
Dec 08, 2016 0.2550 0.2650 0.2300 0.2650 140,743 +0.04(+15.22%)
Dec 07, 2016 0.2800 0.2900 0.2300 0.2300 218,650 -0.05(-16.36%)
Dec 06, 2016 0.2850 0.2850 0.2700 0.2750 64,561 -0.01(-5.17%)
Dec 05, 2016 0.2900 0.2900 0.2700 0.2900 146,703 +0.00(+0.00%)
Dec 02, 2016 0.2700 0.3000 0.2650 0.2900 199,848 +0.02(+7.41%)
Dec 01, 2016 0.2450 0.2750 0.2450 0.2700 313,150 +0.04(+17.39%)
Nov 30, 2016 0.2250 0.2500 0.2050 0.2300 182,788 +0.01(+4.55%)
Nov 29, 2016 0.2100 0.2200 0.2100 0.2200 133,357 +0.01(+4.76%)
Nov 28, 2016 0.2000 0.2100 0.1900 0.2100 167,788 +0.01(+2.44%)
Nov 25, 2016 0.2150 0.2150 0.2000 0.2050 30,350 +0.00(+2.50%)
Nov 24, 2016 0.2000 0.2100 0.2000 0.2000 36,700 -0.02(-9.09%)
Nov 23, 2016 0.2050 0.2200 0.1900 0.2200 182,645 +0.02(+7.32%)
Nov 22, 2016 0.2050 0.2300 0.2000 0.2050 76,812 -0.01(-2.38%)
Nov 21, 2016 0.2100 0.2200 0.1950 0.2100 115,389 +0.00(+0.00%)
Nov 18, 2016 0.2200 0.2300 0.2050 0.2100 56,898 -0.01(-4.55%)
Nov 17, 2016 0.2500 0.2500 0.2150 0.2200 51,017 -0.01(-4.35%)
Nov 16, 2016 0.2300 0.2700 0.2300 0.2300 147,905 +0.00(+0.00%)
Nov 15, 2016 0.1750 0.2350 0.1650 0.2300 400,536 +0.06(+35.29%)
Nov 14, 2016 0.2250 0.2250 0.1700 0.1700 535,672 -0.07(-29.17%)
Nov 11, 2016 0.2650 0.2700 0.2400 0.2400 230,729 -0.03(-11.11%)
Nov 10, 2016 0.2850 0.2900 0.2650 0.2700 134,423 -0.02(-6.90%)
Nov 09, 2016 0.3400 0.3400 0.2850 0.2900 221,382 -0.03(-9.38%)
Nov 08, 2016 0.3000 0.3400 0.3000 0.3200 166,598 +0.04(+12.28%)
Nov 07, 2016 0.3000 0.3100 0.2850 0.2850 116,092 -0.04(-10.94%)
Nov 04, 2016 0.2800 0.3200 0.2800 0.3200 93,152 +0.04(+14.29%)
Nov 03, 2016 0.2700 0.2800 0.2600 0.2800 87,118 +0.02(+7.69%)
Nov 02, 2016 0.2650 0.2750 0.2550 0.2600 310,412 +0.01(+1.96%)
Nov 01, 2016 0.2800 0.2800 0.2500 0.2550 352,499 -0.03(-8.93%)
Oct 31, 2016 0.2950 0.3100 0.2700 0.2800 287,334 -0.01(-5.08%)
Oct 28, 2016 0.3050 0.3050 0.2850 0.2950 71,023 -0.01(-3.28%)
Oct 27, 2016 0.3000 0.3050 0.2900 0.3050 93,427 +0.01(+1.67%)
Oct 26, 2016 0.3350 0.3400 0.3000 0.3000 238,176 -0.04(-11.76%)
Oct 25, 2016 0.3400 0.3400 0.3250 0.3400 45,365 +0.02(+4.62%)
Oct 24, 2016 0.3400 0.3400 0.3150 0.3250 102,886 +0.01(+3.17%)
Oct 21, 2016 0.3500 0.3500 0.3150 0.3150 162,200 -0.03(-10.00%)
Oct 20, 2016 0.3900 0.3900 0.3350 0.3500 320,115 -0.02(-5.41%)
Oct 19, 2016 0.3600 0.3700 0.3550 0.3700 482,112 +0.02(+5.71%)
Oct 18, 2016 0.3300 0.3550 0.3300 0.3500 62,183 +0.00(+0.00%)
Oct 17, 2016 0.3350 0.3500 0.3300 0.3500 92,833 +0.00(+0.00%)
Oct 14, 2016 0.3500 0.3500 0.3350 0.3500 111,367 +0.00(+0.00%)
Oct 13, 2016 0.3650 0.3650 0.3450 0.3500 66,364 -0.01(-1.41%)
Oct 12, 2016 0.3650 0.3650 0.3500 0.3550 41,807 +0.01(+1.43%)
Oct 11, 2016 0.3700 0.3750 0.3400 0.3500 173,562 -0.03(-7.89%)
Oct 07, 2016 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Oct 06, 2016 0.3800 0.3850 0.3600 0.3700 299,944 -0.02(-5.13%)
Oct 05, 2016 0.3800 0.4000 0.3750 0.3900 107,939 +0.01(+2.63%)
Oct 04, 2016 0.4050 0.4050 0.3550 0.3800 198,978 -0.03(-8.43%)
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.