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 (%)
Sep 30, 2016 0.4300 0.4300 0.4150 0.4300 49,968 +0.00(+0.00%)
Sep 29, 2016 0.4300 0.4300 0.4150 0.4300 34,203 -0.01(-1.15%)
Sep 28, 2016 0.4350 0.4350 0.4200 0.4350 75,377 -0.01(-1.14%)
Sep 27, 2016 0.4200 0.4400 0.3950 0.4400 244,856 +0.03(+6.02%)
Sep 26, 2016 0.4250 0.4300 0.4150 0.4150 78,566 -0.01(-1.19%)
Sep 23, 2016 0.4350 0.4350 0.4050 0.4200 741,625 +0.00(+0.00%)
Sep 22, 2016 0.4350 0.4400 0.4150 0.4200 124,951 -0.02(-3.45%)
Sep 21, 2016 0.4350 0.4400 0.4050 0.4350 173,155 +0.01(+2.35%)
Sep 20, 2016 0.4300 0.4300 0.3850 0.4250 114,694 -0.01(-1.16%)
Sep 19, 2016 0.3950 0.4300 0.3900 0.4300 85,100 +0.04(+11.69%)
Sep 16, 2016 0.4150 0.4200 0.3850 0.3850 113,099 -0.02(-3.75%)
Sep 15, 2016 0.4100 0.4300 0.4000 0.4000 56,240 -0.01(-3.61%)
Sep 14, 2016 0.4250 0.4300 0.4150 0.4150 55,055 +0.00(+0.00%)
Sep 13, 2016 0.4350 0.4350 0.4000 0.4150 51,958 -0.03(-5.68%)
Sep 12, 2016 0.4300 0.4400 0.4300 0.4400 104,507 +0.02(+4.76%)
Sep 09, 2016 0.4100 0.4400 0.4050 0.4200 272,499 +0.01(+3.70%)
Sep 08, 2016 0.4300 0.4350 0.4050 0.4050 173,324 -0.02(-5.81%)
Sep 07, 2016 0.4300 0.4450 0.4200 0.4300 141,167 +0.00(+0.00%)
Sep 06, 2016 0.4100 0.4300 0.4100 0.4300 286,400 +0.02(+6.17%)
Sep 02, 2016 0.4050 0.4050 0.4050 0 +0.01(+2.53%)
Sep 01, 2016 0.3650 0.4000 0.3600 0.3950 142,643 +0.02(+5.33%)
Aug 31, 2016 0.4050 0.4050 0.3550 0.3750 230,964 -0.03(-7.41%)
Aug 30, 2016 0.4200 0.4250 0.3800 0.4050 132,525 -0.01(-3.57%)
Aug 29, 2016 0.4000 0.4250 0.4000 0.4200 452,334 +0.05(+13.51%)
Aug 26, 2016 0.4200 0.4200 0.3550 0.3700 470,573 -0.08(-16.85%)
Aug 25, 2016 0.3950 0.4450 0.3850 0.4450 257,651 +0.04(+8.54%)
Aug 24, 2016 0.4400 0.4400 0.3950 0.4100 522,644 -0.04(-7.87%)
Aug 23, 2016 0.4600 0.4800 0.4450 0.4450 299,919 -0.02(-5.32%)
Aug 22, 2016 0.4900 0.4900 0.4700 0.4700 213,090 -0.02(-4.08%)
Aug 19, 2016 0.5100 0.5200 0.4900 0.4900 211,354 -0.02(-3.92%)
Aug 18, 2016 0.4950 0.5100 0.4700 0.5100 148,057 +0.00(+0.00%)
Aug 17, 2016 0.5200 0.5200 0.4800 0.5100 252,758 -0.01(-1.92%)
Aug 16, 2016 0.5200 0.5200 0.4950 0.5200 172,077 +0.01(+1.96%)
Aug 15, 2016 0.4950 0.5200 0.4950 0.5100 81,828 +0.00(+0.00%)
Aug 12, 2016 0.5200 0.5200 0.4900 0.5100 189,720 +0.02(+4.08%)
Aug 11, 2016 0.5200 0.5300 0.4850 0.4900 445,477 -0.03(-5.77%)
Aug 10, 2016 0.5300 0.5300 0.5000 0.5200 234,131 -0.03(-5.45%)
Aug 09, 2016 0.4950 0.5500 0.4950 0.5500 258,179 +0.06(+11.11%)
Aug 08, 2016 0.4950 0.5000 0.4900 0.4950 252,897 -0.01(-1.00%)
Aug 05, 2016 0.5000 0.5000 0.4800 0.5000 379,032 +0.00(+0.00%)
Aug 04, 2016 0.4900 0.5000 0.4800 0.5000 560,199 +0.01(+2.04%)
Aug 03, 2016 0.4800 0.4900 0.4750 0.4900 524,931 +0.02(+4.26%)
Aug 02, 2016 0.4500 0.4750 0.4300 0.4700 495,478 +0.02(+5.62%)
Jul 29, 2016 0.4450 0.4450 0.4450 0 -0.01(-2.20%)
Jul 28, 2016 0.4650 0.4700 0.4400 0.4550 332,037 -0.01(-2.15%)
Jul 27, 2016 0.4700 0.4750 0.4450 0.4650 449,429 -0.00(-1.06%)
Jul 26, 2016 0.4750 0.4800 0.4600 0.4700 201,626 -0.01(-2.08%)
Jul 25, 2016 0.4800 0.4900 0.4750 0.4800 120,844 +0.00(+0.00%)
Jul 22, 2016 0.4900 0.4900 0.4800 0.4800 92,553 -0.01(-1.03%)
Jul 21, 2016 0.4900 0.4950 0.4700 0.4850 93,144 +0.01(+1.04%)
Jul 20, 2016 0.5000 0.5100 0.4700 0.4800 248,255 -0.04(-7.69%)
Jul 19, 2016 0.5300 0.5300 0.5000 0.5200 307,546 +0.01(+1.96%)
Jul 18, 2016 0.5400 0.5500 0.5100 0.5100 211,889 -0.02(-3.77%)
Jul 15, 2016 0.5500 0.5500 0.5200 0.5300 148,854 -0.02(-3.64%)
Jul 14, 2016 0.5300 0.5500 0.5200 0.5500 180,957 +0.00(+0.00%)
Jul 13, 2016 0.5600 0.5600 0.5400 0.5500 167,829 -0.01(-1.79%)
Jul 12, 2016 0.5300 0.5600 0.5200 0.5600 186,632 -0.01(-1.75%)
Jul 11, 2016 0.5200 0.5700 0.5000 0.5700 436,456 +0.05(+9.62%)
Jul 08, 2016 0.5200 0.4900 0.5200 285,222 +0.02(+4.00%)
Jul 07, 2016 0.5100 0.5100 0.4850 0.5000 283,264 +0.01(+2.04%)
Jul 05, 2016 0.4800 0.4900 0.4700 0.4900 480,989 +0.01(+2.08%)
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.