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 (%)
Mar 31, 2016 0.2950 0.3000 0.2800 0.2800 15,250 -0.01(-5.08%)
Mar 30, 2016 0.2750 0.2950 0.2700 0.2950 224,954 +0.02(+7.27%)
Mar 29, 2016 0.2800 0.3000 0.2750 0.2750 161,441 -0.02(-6.78%)
Mar 28, 2016 0.2900 0.2950 0.2800 0.2950 51,310 -0.01(-1.67%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Mar 23, 2016 0.2900 0.3200 0.2850 0.2850 148,441 -0.01(-1.72%)
Mar 22, 2016 0.2950 0.3000 0.2900 0.2900 48,800 -0.02(-4.92%)
Mar 21, 2016 0.3000 0.3100 0.2900 0.3050 84,743 -0.01(-1.61%)
Mar 18, 2016 0.3150 0.3200 0.3000 0.3100 49,260 -0.01(-1.59%)
Mar 17, 2016 0.3100 0.3150 0.3000 0.3150 60,340 +0.01(+1.61%)
Mar 16, 2016 0.3100 0.3100 0.2850 0.3100 68,623 +0.03(+8.77%)
Mar 15, 2016 0.2950 0.2950 0.2850 0.2850 30,702 +0.00(+0.00%)
Mar 14, 2016 0.3150 0.3150 0.2850 0.2850 49,480 -0.01(-3.39%)
Mar 11, 2016 0.3000 0.3100 0.2850 0.2950 104,818 -0.03(-7.81%)
Mar 10, 2016 0.3000 0.3200 0.3000 0.3200 44,877 +0.03(+10.34%)
Mar 09, 2016 0.2950 0.3100 0.2850 0.2900 98,200 -0.03(-9.38%)
Mar 08, 2016 0.3400 0.3400 0.3000 0.3200 252,991 -0.02(-5.88%)
Mar 07, 2016 0.3200 0.3450 0.3200 0.3400 416,305 +0.02(+6.25%)
Mar 04, 2016 0.3200 0.3400 0.3100 0.3200 193,395 +0.00(+0.00%)
Mar 03, 2016 0.2950 0.3200 0.2950 0.3200 99,766 +0.03(+8.47%)
Mar 02, 2016 0.3000 0.3000 0.2950 0.2950 21,816 +0.01(+1.72%)
Mar 01, 2016 0.3050 0.3050 0.2750 0.2900 224,712 -0.01(-3.33%)
Feb 29, 2016 0.2800 0.3050 0.2750 0.3000 124,314 +0.01(+1.69%)
Feb 26, 2016 0.2950 0.2950 0.2800 0.2950 41,600 -0.01(-3.28%)
Feb 25, 2016 0.3100 0.3100 0.2900 0.3050 38,740 +0.00(+0.00%)
Feb 24, 2016 0.2900 0.3050 0.2850 0.3050 75,327 +0.02(+7.02%)
Feb 23, 2016 0.2750 0.2900 0.2750 0.2850 193,700 +0.00(+1.79%)
Feb 22, 2016 0.2750 0.2900 0.2700 0.2800 150,700 -0.02(-8.20%)
Feb 19, 2016 0.3100 0.3400 0.2950 0.3050 118,797 -0.02(-6.15%)
Feb 18, 2016 0.3000 0.3350 0.2950 0.3250 276,100 +0.01(+1.56%)
Feb 17, 2016 0.3650 0.3650 0.3200 0.3200 163,001 -0.04(-12.33%)
Feb 16, 2016 0.3700 0.3950 0.3350 0.3650 159,176 +0.03(+8.96%)
Feb 12, 2016 0.3350 0.3350 0.3350 0 +0.05(+15.52%)
Feb 11, 2016 0.2950 0.3100 0.2850 0.2900 160,785 +0.02(+7.41%)
Feb 10, 2016 0.2850 0.2850 0.2700 0.2700 35,626 -0.01(-5.26%)
Feb 09, 2016 0.2900 0.2900 0.2700 0.2850 63,500 +0.00(+1.79%)
Feb 08, 2016 0.2800 0.3000 0.2700 0.2800 117,357 +0.00(+0.00%)
Feb 05, 2016 0.2850 0.2850 0.2650 0.2800 60,150 -0.01(-3.45%)
Feb 04, 2016 0.2800 0.3100 0.2550 0.2900 266,454 +0.01(+3.57%)
Feb 03, 2016 0.2550 0.2800 0.2550 0.2800 53,490 +0.04(+16.67%)
Feb 02, 2016 0.2600 0.2850 0.2400 0.2400 76,525 -0.03(-9.43%)
Feb 01, 2016 0.2650 0.2800 0.2650 0.2650 42,074 -0.01(-3.64%)
Jan 29, 2016 0.2750 0.2750 0.2650 0.2750 31,917 +0.01(+1.85%)
Jan 28, 2016 0.2650 0.2900 0.2650 0.2700 49,750 +0.01(+1.89%)
Jan 27, 2016 0.2850 0.2900 0.2650 0.2650 144,200 -0.02(-5.36%)
Jan 26, 2016 0.2450 0.2850 0.2450 0.2800 83,708 +0.01(+3.70%)
Jan 25, 2016 0.2700 0.2700 0.2500 0.2700 23,600 +0.03(+12.50%)
Jan 22, 2016 0.2500 0.2500 0.2300 0.2400 47,500 -0.01(-4.00%)
Jan 21, 2016 0.2400 0.2500 0.2100 0.2500 86,400 +0.01(+4.17%)
Jan 20, 2016 0.2550 0.2700 0.2300 0.2400 138,350 +0.00(+0.00%)
Jan 19, 2016 0.2650 0.2700 0.2400 0.2400 115,900 -0.03(-9.43%)
Jan 18, 2016 0.2750 0.2800 0.2550 0.2650 43,036 -0.02(-5.36%)
Jan 15, 2016 0.2450 0.2800 0.2400 0.2800 597,808 +0.06(+27.27%)
Jan 14, 2016 0.2100 0.2200 0.2000 0.2200 533,000 +0.00(+0.00%)
Jan 13, 2016 0.2050 0.2200 0.2000 0.2200 77,000 +0.01(+4.76%)
Jan 12, 2016 0.2350 0.2400 0.2150 0.2100 114,000 -0.02(-8.70%)
Jan 11, 2016 0.2400 0.2400 0.2300 0.2300 27,100 +0.00(+0.00%)
Jan 08, 2016 0.2550 0.2700 0.2300 0.2300 99,526 -0.00(-2.13%)
Jan 07, 2016 0.2200 0.2400 0.2200 0.2350 30,000 +0.03(+17.50%)
Jan 06, 2016 0.2050 0.2300 0.1950 0.2000 118,600 +0.00(+0.00%)
Jan 05, 2016 0.2400 0.2400 0.1950 0.2000 36,408 -0.05(-20.00%)
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.