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 )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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, 2016 0.3950 0.4000 0.3850 0.3950 254,733 +0.04(+9.72%)
May 30, 2016 0.3900 0.3900 0.3500 0.3600 279,850 -0.05(-12.20%)
May 27, 2016 0.4100 0.4100 0.3900 0.4100 221,868 +0.00(+1.23%)
May 26, 2016 0.4200 0.4250 0.4000 0.4050 205,035 -0.01(-3.57%)
May 25, 2016 0.4100 0.4250 0.3900 0.4200 251,110 +0.01(+2.44%)
May 24, 2016 0.4200 0.4200 0.3950 0.4100 288,529 -0.01(-2.38%)
May 20, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 19, 2016 0.3900 0.4200 0.3900 0.4200 234,531 +0.02(+6.33%)
May 18, 2016 0.4100 0.4200 0.3950 0.3950 700,215 -0.02(-5.95%)
May 17, 2016 0.4050 0.4200 0.4050 0.4200 525,275 +0.01(+1.20%)
May 16, 2016 0.4000 0.4150 0.3950 0.4150 578,106 +0.01(+3.75%)
May 13, 2016 0.3550 0.4000 0.3400 0.4000 987,676 +0.05(+14.29%)
May 12, 2016 0.3400 0.3500 0.3300 0.3500 435,074 +0.01(+4.48%)
May 11, 2016 0.3400 0.3600 0.3250 0.3350 813,226 +0.01(+1.52%)
May 10, 2016 0.3150 0.3300 0.3050 0.3300 254,205 +0.03(+10.00%)
May 09, 2016 0.3050 0.3100 0.2950 0.3000 134,500 -0.02(-6.25%)
May 06, 2016 0.3100 0.3200 0.3050 0.3200 164,500 -0.01(-1.54%)
May 05, 2016 0.3200 0.3350 0.3100 0.3250 140,870 +0.02(+4.84%)
May 04, 2016 0.3100 0.3200 0.3050 0.3100 195,634 -0.01(-3.13%)
May 03, 2016 0.3350 0.3350 0.3150 0.3200 119,000 -0.01(-3.03%)
May 02, 2016 0.3200 0.3300 0.3150 0.3300 247,328 +0.02(+4.76%)
Apr 29, 2016 0.3450 0.3500 0.3150 0.3150 322,591 -0.02(-5.97%)
Apr 28, 2016 0.3400 0.3500 0.3300 0.3350 308,710 -0.01(-1.47%)
Apr 27, 2016 0.3450 0.3500 0.3300 0.3400 108,667 -0.01(-4.23%)
Apr 26, 2016 0.3500 0.3600 0.3450 0.3550 44,098 -0.01(-1.39%)
Apr 25, 2016 0.3400 0.3750 0.3400 0.3600 163,652 +0.00(+0.00%)
Apr 22, 2016 0.3600 0.3600 0.3550 0.3600 77,161 +0.01(+2.86%)
Apr 21, 2016 0.3500 0.3600 0.3200 0.3500 192,777 +0.03(+9.37%)
Apr 20, 2016 0.3500 0.3550 0.3050 0.3200 166,115 -0.03(-8.57%)
Apr 19, 2016 0.3400 0.3600 0.3300 0.3500 265,858 +0.02(+6.06%)
Apr 18, 2016 0.3100 0.3400 0.3050 0.3300 248,849 +0.01(+3.13%)
Apr 15, 2016 0.2850 0.3200 0.2850 0.3200 95,727 +0.02(+6.67%)
Apr 14, 2016 0.3000 0.3050 0.2900 0.3000 70,709 -0.01(-1.64%)
Apr 13, 2016 0.3000 0.3050 0.2900 0.3050 53,170 +0.01(+3.39%)
Apr 12, 2016 0.3000 0.3100 0.2950 0.2950 109,812 +0.01(+3.51%)
Apr 11, 2016 0.3000 0.3000 0.2800 0.2850 62,126 -0.02(-5.00%)
Apr 08, 2016 0.2900 0.3000 0.2750 0.3000 106,655 +0.01(+3.45%)
Apr 07, 2016 0.2900 0.2900 0.2700 0.2900 84,720 -0.01(-3.33%)
Apr 06, 2016 0.2800 0.3000 0.2700 0.3000 234,320 +0.02(+7.14%)
Apr 05, 2016 0.3000 0.3000 0.2800 0.2800 24,591 -0.02(-6.67%)
Apr 04, 2016 0.2900 0.3000 0.2800 0.3000 24,554 +0.01(+1.69%)
Apr 01, 2016 0.3000 0.3000 0.2800 0.2950 34,884 +0.01(+5.36%)
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%)
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.