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 )

0.7200 -0.0100 (-1.37%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 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 (%)
Aug 31, 2020 0.1500 0.1550 0.1400 0.1450 14,063,395 +0.03(+26.09%)
Aug 28, 2020 0.1200 0.1200 0.1150 0.1150 2,246,147 -0.00(-4.17%)
Aug 27, 2020 0.1250 0.1250 0.1150 0.1200 1,631,203 -0.01(-4.00%)
Aug 26, 2020 0.1200 0.1250 0.1200 0.1250 1,272,600 +0.01(+4.17%)
Aug 25, 2020 0.1200 0.1200 0.1150 0.1200 88,544 +0.00(+4.35%)
Aug 24, 2020 0.1200 0.1200 0.1150 0.1150 358,800 -0.00(-4.17%)
Aug 21, 2020 0.1200 0.1200 0.1200 0.1200 542,650 +0.00(+0.00%)
Aug 20, 2020 0.1250 0.1250 0.1200 0.1200 225,261 +0.00(+0.00%)
Aug 19, 2020 0.1250 0.1250 0.1200 0.1200 1,804,290 -0.01(-4.00%)
Aug 18, 2020 0.1300 0.1300 0.1250 0.1250 177,092 +0.00(+0.00%)
Aug 17, 2020 0.1200 0.1250 0.1200 0.1250 1,322,798 +0.01(+4.17%)
Aug 14, 2020 0.1250 0.1250 0.1200 0.1200 741,368 -0.01(-4.00%)
Aug 13, 2020 0.1200 0.1250 0.1200 0.1250 981,566 +0.01(+4.17%)
Aug 12, 2020 0.1200 0.1250 0.1200 0.1200 623,788 +0.00(+0.00%)
Aug 11, 2020 0.1250 0.1250 0.1200 0.1200 877,406 -0.01(-7.69%)
Aug 10, 2020 0.1300 0.1300 0.1250 0.1300 1,152,016 +0.00(+0.00%)
Aug 07, 2020 0.1350 0.1350 0.1300 0.1300 352,666 -0.01(-3.70%)
Aug 06, 2020 0.1400 0.1450 0.1300 0.1350 1,216,162 +0.00(+0.00%)
Aug 05, 2020 0.1350 0.1400 0.1300 0.1350 1,496,790 +0.00(+0.00%)
Aug 04, 2020 0.1350 0.1350 0.1300 0.1350 831,746 +0.00(+0.00%)
Jul 31, 2020 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jul 30, 2020 0.1400 0.1400 0.1250 0.1250 1,384,075 -0.02(-10.71%)
Jul 29, 2020 0.1500 0.1550 0.1350 0.1400 1,389,880 -0.01(-6.67%)
Jul 28, 2020 0.1500 0.1550 0.1500 0.1500 802,500 -0.01(-3.23%)
Jul 27, 2020 0.1600 0.1700 0.1500 0.1550 1,756,000 +0.01(+6.90%)
Jul 24, 2020 0.1500 0.1500 0.1450 0.1450 343,258 -0.01(-3.33%)
Jul 23, 2020 0.1550 0.1600 0.1500 0.1500 1,479,666 +0.00(+0.00%)
Jul 22, 2020 0.1600 0.1600 0.1500 0.1500 2,660,812 +0.00(+0.00%)
Jul 21, 2020 0.1550 0.1600 0.1500 0.1500 2,189,866 +0.01(+7.14%)
Jul 20, 2020 0.1450 0.1500 0.1350 0.1400 2,098,400 -0.00(-3.45%)
Jul 17, 2020 0.1600 0.1600 0.1350 0.1450 1,639,098 -0.01(-6.45%)
Jul 16, 2020 0.1650 0.1650 0.1550 0.1550 802,391 -0.01(-6.06%)
Jul 15, 2020 0.1700 0.1700 0.1650 0.1650 589,200 +0.00(+0.00%)
Jul 14, 2020 0.1700 0.1700 0.1600 0.1650 578,147 -0.01(-2.94%)
Jul 13, 2020 0.1700 0.1850 0.1700 0.1700 1,073,999 +0.01(+3.03%)
Jul 10, 2020 0.1750 0.1750 0.1650 0.1650 608,238 -0.01(-2.94%)
Jul 09, 2020 0.1850 0.1850 0.1600 0.1700 1,291,985 -0.01(-5.56%)
Jul 08, 2020 0.1800 0.1900 0.1800 0.1800 3,279,130 +0.01(+2.86%)
Jul 07, 2020 0.1550 0.1750 0.1550 0.1750 2,140,346 +0.02(+12.90%)
Jul 06, 2020 0.1500 0.1550 0.1450 0.1550 770,039 +0.01(+3.33%)
Jul 03, 2020 0.1550 0.1550 0.1500 0.1500 598,352 +0.00(+0.00%)
Jul 02, 2020 0.1350 0.1550 0.1350 0.1500 2,224,194 +0.01(+11.11%)
Jun 30, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 29, 2020 0.1400 0.1400 0.1300 0.1350 311,417 -0.01(-3.57%)
Jun 26, 2020 0.1400 0.1400 0.1400 0.1400 441,358 +0.01(+3.70%)
Jun 25, 2020 0.1350 0.1350 0.1350 0.1350 211,500 -0.01(-3.57%)
Jun 24, 2020 0.1400 0.1400 0.1300 0.1400 735,208 +0.00(+0.00%)
Jun 23, 2020 0.1400 0.1400 0.1350 0.1400 585,290 +0.01(+3.70%)
Jun 22, 2020 0.1250 0.1350 0.1250 0.1350 528,600 +0.01(+8.00%)
Jun 19, 2020 0.1250 0.1250 0.1200 0.1250 561,262 +0.00(+0.00%)
Jun 18, 2020 0.1300 0.1300 0.1250 0.1250 714,400 -0.01(-3.85%)
Jun 17, 2020 0.1350 0.1350 0.1300 0.1300 380,129 +0.00(+0.00%)
Jun 16, 2020 0.1350 0.1350 0.1300 0.1300 362,900 +0.00(+0.00%)
Jun 15, 2020 0.1350 0.1350 0.1250 0.1300 855,356 +0.00(+0.00%)
Jun 12, 2020 0.1400 0.1400 0.1300 0.1300 673,570 -0.01(-3.70%)
Jun 11, 2020 0.1400 0.1450 0.1350 0.1350 1,432,510 +0.00(+0.00%)
Jun 10, 2020 0.1450 0.1450 0.1350 0.1350 1,280,005 -0.01(-3.57%)
Jun 09, 2020 0.1200 0.1400 0.1200 0.1400 2,325,552 +0.02(+16.67%)
Jun 08, 2020 0.1250 0.1250 0.1150 0.1200 616,364 -0.01(-4.00%)
Jun 05, 2020 0.1300 0.1300 0.1250 0.1250 660,400 -0.01(-7.41%)
Jun 04, 2020 0.1250 0.1350 0.1250 0.1350 367,769 +0.01(+8.00%)
Jun 03, 2020 0.1250 0.1250 0.1200 0.1250 243,399 -0.01(-3.85%)
Jun 02, 2020 0.1400 0.1400 0.1300 0.1300 829,389 -0.01(-7.14%)
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.