Goldsource Mines Inc (OP: GXSFF )

0.7026 USD -0.0036 (-0.51%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 0.7027 0.7100 0.7026 0.7026 14,025 -0.00(-0.51%)
Oct 20, 2021 0.7044 0.7115 0.7044 0.7062 5,001 -0.01(-1.44%)
Oct 19, 2021 0.6620 0.7776 0.6620 0.7165 18,921 -0.04(-5.72%)
Oct 18, 2021 0.7710 0.7723 0.7600 0.7600 882 -0.03(-3.89%)
Oct 15, 2021 0.7725 0.7908 0.7725 0.7908 1,716 +0.04(+5.30%)
Oct 14, 2021 0.7721 0.7721 0.7510 0.7510 11,801 +0.03(+3.46%)
Oct 13, 2021 0.7175 0.7305 0.7175 0.7259 10,327 -0.02(-2.82%)
Oct 12, 2021 0.7508 0.7508 0.7470 0.7470 368 +0.04(+5.21%)
Oct 11, 2021 0.6088 0.7100 0.6080 0.7100 3,906 +0.07(+10.09%)
Oct 07, 2021 0.6449 0.6449 0.6449 82 +0.01(+1.50%)
Oct 05, 2021 0.6354 0.6354 0.6354 7,000 -0.02(-2.59%)
Oct 04, 2021 0.6200 0.6523 0.6200 0.6523 1,302 +0.05(+8.00%)
Oct 01, 2021 0.6082 0.6083 0.6040 0.6040 5,060 +0.00(+0.25%)
Sep 30, 2021 0.5507 0.6030 0.5507 0.6025 1,405 -0.03(-4.08%)
Sep 29, 2021 0.6023 0.6281 0.5993 0.6281 6,888 +0.03(+4.46%)
Sep 28, 2021 0.6000 0.6152 0.5912 0.6013 3,120 -0.03(-5.22%)
Sep 27, 2021 0.5470 0.6360 0.5470 0.6344 12,619 -0.02(-3.12%)
Sep 24, 2021 0.6513 0.6594 0.6513 0.6548 3,600 -0.02(-2.27%)
Sep 22, 2021 0.6700 0.6700 0.6700 50 -0.00(-0.21%)
Sep 21, 2021 0.6800 0.6800 0.6711 0.6714 20,752 -0.02(-3.49%)
Sep 20, 2021 0.6957 0.7100 0.6957 0.6957 1,750 -0.02(-2.41%)
Sep 17, 2021 0.7328 0.7328 0.6800 0.7129 4,811 -0.04(-4.95%)
Sep 16, 2021 0.7500 0.7500 0.7275 0.7500 11,739 +0.00(+0.40%)
Sep 15, 2021 0.6829 0.7470 0.6735 0.7470 46,477 +0.09(+13.61%)
Sep 14, 2021 0.6747 0.7000 0.6373 0.6575 48,347 +0.01(+0.81%)
Sep 13, 2021 0.6473 0.6700 0.6392 0.6522 51,740 -0.02(-2.66%)
Sep 10, 2021 0.6845 0.6845 0.6700 0.6700 12,800 -0.04(-5.93%)
Sep 09, 2021 0.7105 0.7122 0.6744 0.7122 9,382 +0.03(+4.60%)
Sep 08, 2021 0.6690 0.6857 0.6690 0.6809 12,691 +0.03(+4.03%)
Sep 07, 2021 0.6634 0.6677 0.6366 0.6545 1,930 -0.03(-4.03%)
Sep 03, 2021 0.6740 0.6820 0.6634 0.6820 10,540 +0.05(+7.50%)
Sep 02, 2021 0.6467 0.6561 0.6344 0.6344 5,540 -0.06(-8.34%)
Sep 01, 2021 0.6976 0.6977 0.6877 0.6921 29,482 -0.00(-0.20%)
Aug 31, 2021 0.6800 0.6935 0.6722 0.6935 4,589 -0.00(-0.30%)
Aug 30, 2021 0.7074 0.7074 0.6809 0.6956 9,045 -0.01(-2.08%)
Aug 27, 2021 0.7114 0.7335 0.7104 0.7104 4,012 -0.02(-2.28%)
Aug 26, 2021 0.7270 0.7270 0.7270 0.7270 1,000 -0.02(-3.18%)
Aug 25, 2021 0.7509 0.7509 0.7509 0.7509 500 +0.03(+3.72%)
Aug 24, 2021 0.6704 0.7540 0.6704 0.7240 19,886 -0.06(-7.18%)
Aug 23, 2021 0.7208 0.7800 0.7208 0.7800 10,345 +0.11(+16.52%)
Aug 20, 2021 0.6762 0.7055 0.6694 0.6694 3,543 -0.03(-4.49%)
Aug 19, 2021 0.7450 0.7450 0.7009 0.7009 6,404 -0.06(-8.28%)
Aug 18, 2021 0.7685 0.7700 0.7484 0.7642 7,032 +0.02(+2.77%)
Aug 17, 2021 0.7286 0.7889 0.7286 0.7436 35,761 -0.06(-7.51%)
Aug 16, 2021 0.8279 0.8279 0.7777 0.8040 4,716 +0.03(+3.38%)
Aug 13, 2021 0.7770 0.8000 0.7600 0.7777 56,740 +0.03(+4.64%)
Aug 12, 2021 0.6383 0.7975 0.6383 0.7432 92,194 +0.08(+12.59%)
Aug 11, 2021 0.6369 0.6601 0.6369 0.6601 9,675 +0.06(+9.51%)
Aug 10, 2021 0.6638 0.6638 0.6028 0.6028 5,320 -0.05(-7.65%)
Aug 09, 2021 0.6835 0.6900 0.6527 0.6527 560 -0.04(-5.76%)
Aug 06, 2021 0.7145 0.7159 0.6920 0.6926 3,701 -0.03(-3.69%)
Aug 05, 2021 0.7191 0.7191 0.7191 0.7191 401 +0.01(+1.83%)
Aug 04, 2021 0.7146 0.7225 0.6974 0.7062 2,600 -0.04(-4.85%)
Aug 03, 2021 0.7366 0.7490 0.7366 0.7422 6,939 +0.01(+0.77%)
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.