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 UNCHANGED
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 (%)
May 31, 2019 0.1400 0.1500 0.1350 0.1450 500,650 +0.00(+3.57%)
May 30, 2019 0.1500 0.1500 0.1400 0.1400 87,350 -0.01(-6.67%)
May 29, 2019 0.1550 0.1550 0.1400 0.1500 337,400 -0.01(-3.23%)
May 28, 2019 0.1600 0.1600 0.1550 0.1550 296,298 -0.01(-3.13%)
May 27, 2019 0.1600 0.1650 0.1600 0.1600 19,000 +0.00(+0.00%)
May 24, 2019 0.1600 0.1600 0.1600 0.1600 37,200 +0.00(+0.00%)
May 23, 2019 0.1650 0.1650 0.1600 0.1600 88,890 +0.00(+0.00%)
May 22, 2019 0.1750 0.1750 0.1600 0.1600 478,312 -0.01(-8.57%)
May 21, 2019 0.1750 0.1750 0.1650 0.1750 134,847 +0.00(+2.94%)
May 17, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 16, 2019 0.1800 0.1800 0.1650 0.1700 418,106 -0.01(-5.56%)
May 15, 2019 0.1750 0.1800 0.1750 0.1800 388,300 +0.01(+2.86%)
May 14, 2019 0.1750 0.1750 0.1700 0.1750 81,500 +0.00(+2.94%)
May 13, 2019 0.1800 0.1800 0.1650 0.1700 160,177 -0.01(-5.56%)
May 10, 2019 0.1750 0.1800 0.1750 0.1800 104,750 +0.01(+2.86%)
May 09, 2019 0.1700 0.1800 0.1700 0.1750 73,502 -0.01(-2.78%)
May 08, 2019 0.1800 0.1850 0.1750 0.1800 89,720 +0.01(+9.09%)
May 07, 2019 0.1800 0.1800 0.1650 0.1650 318,588 -0.03(-15.38%)
May 06, 2019 0.2050 0.2050 0.1800 0.1950 273,428 -0.01(-2.50%)
May 03, 2019 0.2000 0.2050 0.1900 0.2000 117,022 -0.01(-4.76%)
May 02, 2019 0.2050 0.2100 0.1850 0.2100 1,193,137 +0.01(+2.44%)
May 01, 2019 0.2200 0.2250 0.1900 0.2050 1,996,177 +0.02(+13.89%)
Apr 30, 2019 0.1700 0.1950 0.1650 0.1800 1,372,425 +0.02(+12.50%)
Apr 29, 2019 0.1650 0.1650 0.1600 0.1600 160,100 -0.01(-3.03%)
Apr 26, 2019 0.1650 0.1700 0.1600 0.1650 218,416 +0.00(+0.00%)
Apr 25, 2019 0.1600 0.1650 0.1600 0.1650 88,200 +0.00(+0.00%)
Apr 24, 2019 0.1650 0.1700 0.1600 0.1650 62,879 -0.01(-2.94%)
Apr 23, 2019 0.1700 0.1700 0.1650 0.1700 48,933 +0.00(+0.00%)
Apr 22, 2019 0.1700 0.1750 0.1600 0.1700 460,175 +0.00(+0.00%)
Apr 18, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 17, 2019 0.1600 0.1650 0.1600 0.1600 369,000 -0.01(-3.03%)
Apr 16, 2019 0.1600 0.1650 0.1600 0.1650 682,100 +0.01(+3.13%)
Apr 15, 2019 0.1600 0.1600 0.1600 0.1600 69,517 +0.00(+0.00%)
Apr 12, 2019 0.1600 0.1700 0.1600 0.1600 1,185,204 +0.00(+0.00%)
Apr 11, 2019 0.1600 0.1650 0.1600 0.1600 733,000 -0.01(-3.03%)
Apr 10, 2019 0.1600 0.1650 0.1600 0.1650 141,169 +0.00(+0.00%)
Apr 09, 2019 0.1650 0.1650 0.1600 0.1650 169,000 +0.01(+3.13%)
Apr 08, 2019 0.1500 0.1650 0.1500 0.1600 827,115 +0.01(+6.67%)
Apr 05, 2019 0.1450 0.1500 0.1400 0.1500 404,250 +0.01(+3.45%)
Apr 04, 2019 0.1400 0.1450 0.1400 0.1450 79,000 +0.00(+0.00%)
Apr 03, 2019 0.1400 0.1450 0.1400 0.1450 701,275 +0.00(+3.57%)
Apr 02, 2019 0.1400 0.1400 0.1400 0.1400 60,052 +0.00(+0.00%)
Apr 01, 2019 0.1450 0.1450 0.1400 0.1400 1,046,195 -0.00(-3.45%)
Mar 29, 2019 0.1400 0.1450 0.1400 0.1450 244,400 +0.00(+0.00%)
Mar 28, 2019 0.1400 0.1500 0.1400 0.1450 122,000 -0.01(-3.33%)
Mar 27, 2019 0.1450 0.1500 0.1400 0.1500 73,734 +0.01(+3.45%)
Mar 26, 2019 0.1450 0.1450 0.1430 0.1450 83,300 +0.00(+0.00%)
Mar 25, 2019 0.1450 0.1450 0.1400 0.1450 113,500 +0.00(+0.00%)
Mar 22, 2019 0.1450 0.1500 0.1400 0.1450 52,600 +0.00(+0.00%)
Mar 21, 2019 0.1350 0.1450 0.1350 0.1450 228,200 +0.00(+3.57%)
Mar 20, 2019 0.1450 0.1450 0.1350 0.1400 451,950 -0.00(-3.45%)
Mar 19, 2019 0.1400 0.1450 0.1400 0.1450 109,192 -0.01(-3.33%)
Mar 18, 2019 0.1500 0.1500 0.1450 0.1500 152,237 +0.00(+0.00%)
Mar 15, 2019 0.1450 0.1500 0.1450 0.1500 228,650 +0.01(+3.45%)
Mar 14, 2019 0.1430 0.1450 0.1430 0.1450 38,000 +0.00(+0.00%)
Mar 13, 2019 0.1400 0.1450 0.1350 0.1450 373,300 +0.01(+7.41%)
Mar 12, 2019 0.1250 0.1350 0.1250 0.1350 520,810 +0.01(+3.85%)
Mar 11, 2019 0.1200 0.1300 0.1200 0.1300 321,833 -0.01(-3.70%)
Mar 08, 2019 0.1200 0.1400 0.1200 0.1350 707,687 +0.01(+8.00%)
Mar 07, 2019 0.1450 0.1450 0.1250 0.1250 398,051 -0.02(-13.79%)
Mar 06, 2019 0.1700 0.1700 0.1350 0.1450 1,147,550 -0.02(-12.12%)
Mar 05, 2019 0.1750 0.1750 0.1650 0.1650 340,399 -0.01(-8.33%)
Mar 04, 2019 0.1800 0.1800 0.1650 0.1800 765,652 +0.00(+0.00%)
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.