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 (OP: GXSFF )

0.4949 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 10, 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 30, 2024 0.5327 0 +0.00(+0.49%)
May 29, 2024 0.5313 0.5446 0.5301 0.5301 19,312 -0.00(-0.73%)
May 28, 2024 0.5450 0.5540 0.5340 0.5340 27,970 -0.01(-1.29%)
May 24, 2024 0.5410 0.5410 0.5410 0.5410 301 -0.01(-2.01%)
May 23, 2024 0.5600 0.5600 0.5505 0.5521 30,110 -0.01(-2.13%)
May 22, 2024 0.5714 0.5714 0.5641 0.5641 16,520 -0.01(-1.45%)
May 21, 2024 0.5696 0.5724 0.5456 0.5724 974 -0.00(-0.45%)
May 20, 2024 0.5600 0.5780 0.5296 0.5750 31,030 +0.01(+1.86%)
May 17, 2024 0.5641 0.5645 0.5641 0.5645 10,000 +0.00(+0.71%)
May 16, 2024 0.5648 0.5648 0.5552 0.5605 7,305 -0.00(-0.39%)
May 15, 2024 0.5674 0.5710 0.5627 0.5627 27,925 -0.00(-0.81%)
May 14, 2024 0.5663 0.5673 0.5663 0.5673 35,061 +0.01(+2.22%)
May 13, 2024 0.5540 0.5550 0.5447 0.5550 6,893 -0.01(-2.63%)
May 10, 2024 0.5714 0.5714 0.5578 0.5700 24,835 -0.00(-0.56%)
May 09, 2024 0.5608 0.5732 0.5608 0.5732 22,658 +0.02(+4.22%)
May 07, 2024 0.5500 0 -0.01(-2.29%)
May 03, 2024 0.5629 70 -0.02(-3.78%)
May 02, 2024 0.5698 0.5850 0.5698 0.5850 95,800 +0.02(+4.22%)
May 01, 2024 0.5341 0.5613 0.5341 0.5613 61,070 +0.02(+4.41%)
Apr 30, 2024 0.5270 0.5477 0.5113 0.5376 74,600 -0.03(-5.68%)
Apr 29, 2024 0.5530 0.5823 0.5530 0.5700 23,530 +0.04(+6.58%)
Apr 26, 2024 0.5203 0.5348 0.5203 0.5348 3,110 +0.00(+0.02%)
Apr 25, 2024 0.5120 0.5347 0.5120 0.5347 4,078 +0.04(+8.59%)
Apr 24, 2024 0.4924 0.4924 0.4924 0.4924 10,000 +0.02(+3.45%)
Apr 23, 2024 0.4760 0.4760 0.4760 0.4760 355 -0.00(-0.50%)
Apr 22, 2024 0.4897 0.4982 0.4784 0.4784 56,050 -0.01(-1.58%)
Apr 19, 2024 0.4861 0.4861 0.4861 0.4861 7,316 -0.02(-3.38%)
Apr 18, 2024 0.4800 0.5031 0.4800 0.5031 166,430 +0.02(+3.52%)
Apr 17, 2024 0.4869 0.4869 0.4763 0.4860 111,200 +0.03(+6.28%)
Apr 15, 2024 0.4573 0 -0.04(-7.35%)
Apr 12, 2024 0.4960 0.5119 0.4862 0.4936 29,542 +0.03(+6.01%)
Apr 11, 2024 0.4767 0.4767 0.4420 0.4656 5,300 +0.03(+5.96%)
Apr 10, 2024 0.4397 0.4397 0.4355 0.4394 7,500 -0.01(-2.27%)
Apr 09, 2024 0.4447 0.4500 0.4308 0.4496 18,090 -0.00(-0.62%)
Apr 08, 2024 0.4700 0.4700 0.4500 0.4524 60,000 -0.04(-7.47%)
Apr 05, 2024 0.4600 0.4889 0.4600 0.4889 24,010 +0.02(+4.02%)
Apr 04, 2024 0.4429 0.4745 0.4429 0.4700 58,800 +0.05(+11.93%)
Apr 03, 2024 0.4251 0.4251 0.4199 0.4199 5,500 +0.02(+4.19%)
Apr 02, 2024 0.4002 0.4075 0.4000 0.4030 11,450 +0.02(+5.91%)
Apr 01, 2024 0.3666 0.3850 0.3666 0.3805 14,728 +0.01(+3.96%)
Mar 28, 2024 0.3541 0.3660 0.3540 0.3660 357,900 +0.01(+1.67%)
Mar 27, 2024 0.3569 0.3600 0.3495 0.3600 167,150 +0.01(+2.86%)
Mar 26, 2024 0.2948 0.3590 0.2948 0.3500 1,003,653 +0.07(+25.72%)
Mar 25, 2024 0.2784 0.2784 0.2784 0.2784 800 -0.00(-0.75%)
Mar 22, 2024 0.2805 0.2805 0.2805 0.2805 750 -0.00(-1.09%)
Mar 20, 2024 0.2836 0 -0.00(-0.49%)
Mar 18, 2024 0.2850 0 -0.01(-2.23%)
Mar 14, 2024 0.2915 0 -0.01(-3.51%)
Mar 13, 2024 0.2987 0.3021 0.2987 0.3021 8,000 +0.01(+5.15%)
Mar 12, 2024 0.2799 0.2907 0.2799 0.2873 10,374 +0.02(+8.83%)
Mar 11, 2024 0.2591 0.2640 0.2591 0.2640 10,500 +0.00(+1.89%)
Mar 08, 2024 0.2591 0.2591 0.2591 0.2591 2,035 +0.02(+6.63%)
Mar 06, 2024 0.2430 0 +0.02(+8.77%)
Mar 05, 2024 0.2307 0.2307 0.2226 0.2234 4,482 -0.01(-4.53%)
Mar 04, 2024 0.2340 0.2340 0.2340 0.2340 250 -0.00(-0.43%)
Mar 01, 2024 0.2365 0.2365 0.2350 0.2350 9,353 +0.00(+1.64%)
Feb 29, 2024 0.2200 0.2312 0.2200 0.2312 1,070 +0.02(+8.75%)
Feb 26, 2024 0.2126 0 -0.01(-4.23%)
Feb 23, 2024 0.2220 0.2220 0.2220 0.2220 10,000 +0.00(+0.91%)
Feb 20, 2024 0.2200 0 -0.01(-4.35%)
Feb 16, 2024 0.2225 0.2300 0.2225 0.2300 3,030 +0.03(+12.52%)
Feb 15, 2024 0.2044 0.2044 0.2044 0.2044 2,200 -0.01(-5.81%)
Feb 14, 2024 0.2170 0.2200 0.2170 0.2170 6,000 -0.00(-1.36%)
Feb 13, 2024 0.2266 0.2266 0.2200 0.2200 7,500 +0.00(+2.14%)
Feb 12, 2024 0.2154 0.2154 0.2154 0.2154 800 +0.01(+3.06%)
Feb 09, 2024 0.2090 0.2090 0.2090 0.2090 1,000 -0.00(-0.05%)
Jan 31, 2024 0.2091 0 -0.01(-4.95%)
Jan 30, 2024 0.2200 0.2200 0.2200 0.2200 343 +0.01(+4.46%)
Jan 29, 2024 0.2112 0.2112 0.2099 0.2106 3,210 -0.01(-4.19%)
Jan 25, 2024 0.2198 0 +0.01(+7.27%)
Jan 24, 2024 0.2049 0.2160 0.2049 0.2049 2,625 -0.01(-4.96%)
Jan 23, 2024 0.2091 0.2156 0.2091 0.2156 502 +0.02(+7.80%)
Jan 22, 2024 0.1902 0.2000 0.1902 0.2000 4,500 +0.01(+5.26%)
Jan 16, 2024 0.1900 0 +0.02(+9.20%)
Jan 10, 2024 0.1740 0 -0.00(-0.91%)
Jan 08, 2024 0.1756 0 -0.02(-10.13%)
Dec 29, 2023 0.1954 20 +0.01(+5.22%)
Dec 28, 2023 0.2060 0.2060 0.1857 0.1857 3,599 -0.01(-7.24%)
Dec 27, 2023 0.2000 0.2002 0.2000 0.2002 1,530 +0.02(+8.22%)
Dec 22, 2023 0.1850 0 +0.01(+6.32%)
Dec 20, 2023 0.1740 0 -0.04(-17.85%)
Dec 14, 2023 0.2118 0 +0.02(+11.47%)
Dec 12, 2023 0.1900 0 +0.00(+0.00%)
Dec 11, 2023 0.1900 0.1900 0.1900 0.1900 8,000 -0.01(-4.04%)
Dec 08, 2023 0.2070 0.2200 0.1980 0.1980 32,540 +0.00(+1.43%)
Dec 06, 2023 0.1952 0 -0.02(-11.27%)
Dec 04, 2023 0.2200 0 +0.00(+0.64%)
Dec 01, 2023 0.1884 0.2216 0.1884 0.2186 5,600 +0.05(+31.69%)
Nov 29, 2023 0.1660 30 +0.00(+2.53%)
Nov 28, 2023 0.1570 0.1619 0.1570 0.1619 500 +0.01(+4.38%)
Nov 20, 2023 0.1551 57 -0.02(-9.77%)
Nov 13, 2023 0.1719 0 -0.01(-2.94%)
Nov 10, 2023 0.1771 0.1771 0.1771 0.1771 5,000 -0.03(-13.19%)
Nov 09, 2023 0.2040 0.2040 0.2040 0.2040 2,500 -0.02(-8.97%)
Nov 07, 2023 0.2241 0 -0.01(-4.64%)
Nov 01, 2023 0.2350 0 -0.01(-3.29%)
Oct 31, 2023 0.2550 0.2550 0.2430 0.2430 12,554 -0.01(-3.57%)
Oct 30, 2023 0.2380 0.2585 0.2380 0.2520 9,250 -0.01(-4.58%)
Oct 26, 2023 0.2641 0 +0.01(+3.73%)
Oct 25, 2023 0.2686 0.2686 0.2546 0.2546 2,940 +0.00(+0.32%)
Oct 24, 2023 0.2301 0.2538 0.2250 0.2538 19,500 +0.05(+26.90%)
Oct 23, 2023 0.2000 0.2000 0.1950 0.2000 1,705 +0.01(+7.64%)
Oct 19, 2023 0.1858 0 +0.01(+6.78%)
Oct 18, 2023 0.1740 0.1740 0.1740 0.1740 2,002 +0.00(+1.75%)
Oct 13, 2023 0.1710 103 -0.00(-0.23%)
Oct 11, 2023 0.1714 45 -0.00(-0.29%)
Oct 09, 2023 0.1719 0 +0.03(+20.21%)
Oct 04, 2023 0.1430 0 -0.01(-5.30%)
Oct 02, 2023 0.1510 0 -0.01(-7.08%)
Sep 29, 2023 0.1625 0.1625 0.1625 0.1625 500 +0.01(+8.05%)
Sep 26, 2023 0.1504 5,045 -0.02(-11.53%)
Sep 25, 2023 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Sep 22, 2023 0.1700 0.1700 0.1700 0.1700 4,000 -0.00(-0.53%)
Sep 20, 2023 0.1709 0 +0.00(+2.64%)
Sep 15, 2023 0.1665 0 -0.00(-0.12%)
Sep 14, 2023 0.1667 0.1700 0.1667 0.1667 4,800 +0.01(+3.86%)
Sep 12, 2023 0.1605 39 +0.02(+12.24%)
Sep 11, 2023 0.1381 0.1430 0.1381 0.1430 3,085 -0.00(-1.38%)
Sep 06, 2023 0.1450 0 +0.01(+4.32%)
Sep 05, 2023 0.1390 0.1390 0.1390 0.1390 954 -0.02(-13.12%)
Sep 01, 2023 0.1680 0.1680 0.1600 0.1600 4,450 -0.02(-11.11%)
Aug 29, 2023 0.1800 0 +0.01(+8.04%)
Aug 25, 2023 0.1666 0 -0.01(-4.91%)
Aug 24, 2023 0.1752 0.1752 0.1752 0.1752 7,200 -0.02(-10.15%)
Aug 23, 2023 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-6.79%)
Aug 16, 2023 0.2092 0 +0.01(+7.01%)
Aug 15, 2023 0.1891 0.1955 0.1891 0.1955 2,410 -0.01(-4.17%)
Aug 14, 2023 0.1920 0.2040 0.1920 0.2040 1,100 +0.01(+3.50%)
Aug 10, 2023 0.1971 0 -0.01(-6.05%)
Aug 07, 2023 0.2098 10 -0.01(-5.02%)
Aug 04, 2023 0.2209 0.2209 0.2209 0.2209 2,000 +0.00(+0.50%)
Aug 03, 2023 0.2198 0.2198 0.2198 0.2198 4,000 +0.02(+10.84%)
Aug 02, 2023 0.1983 0.1983 0.1983 0.1983 400 -0.04(-15.26%)
Jul 31, 2023 0.2340 0 +0.02(+8.28%)
Jul 27, 2023 0.2161 0 -0.00(-2.00%)
Jul 26, 2023 0.2205 0.2205 0.2205 0.2205 500 +0.02(+9.65%)
Jul 25, 2023 0.2122 0.2122 0.2011 0.2011 500 -0.03(-12.37%)
Jul 21, 2023 0.2295 33 +0.00(+0.00%)
Jul 20, 2023 0.2540 0.2540 0.2295 0.2295 3,100 -0.00(-1.76%)
Jul 14, 2023 0.2336 0 -0.00(-0.97%)
Jul 13, 2023 0.2359 0.2359 0.2359 0.2359 200 +0.01(+2.74%)
Jul 11, 2023 0.2296 1,500 -0.01(-5.44%)
Jul 10, 2023 0.2428 0.2428 0.2428 0.2428 460 +0.01(+4.03%)
Jul 07, 2023 0.2500 0.2500 0.2296 0.2334 6,100 +0.00(+1.66%)
Jul 06, 2023 0.2296 0.2296 0.2296 0.2296 170 +0.00(+0.00%)
Jul 05, 2023 0.2296 0.2428 0.2296 0.2296 390 -0.01(-4.93%)
Jun 30, 2023 0.2415 0 +0.00(+0.63%)
Jun 29, 2023 0.2493 0.2493 0.2400 0.2400 2,000 -0.01(-4.00%)
Jun 28, 2023 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.20%)
Jun 26, 2023 0.2495 20 -0.01(-3.29%)
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.