Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Star Resources (NY: GSS )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.7000 0.7100 0.6950 0.7030 1,035,314 +0.01(+1.33%)
May 30, 2018 0.7200 0.7295 0.6938 0.6938 807,030 -0.03(-3.60%)
May 29, 2018 0.7000 0.7270 0.6570 0.7197 773,143 +0.01(+1.58%)
May 25, 2018 0.7085 0.7085 0.7085 0 +0.00(+0.47%)
May 24, 2018 0.6970 0.7163 0.6900 0.7052 691,954 +0.01(+1.18%)
May 23, 2018 0.6900 0.7090 0.6900 0.6970 527,954 -0.00(-0.29%)
May 22, 2018 0.7105 0.7200 0.6990 0.6990 419,927 -0.02(-2.24%)
May 21, 2018 0.7025 0.7170 0.6950 0.7150 502,494 +0.01(+1.46%)
May 18, 2018 0.6950 0.7103 0.6900 0.7047 1,161,999 +0.01(+1.88%)
May 17, 2018 0.7128 0.7128 0.6900 0.6917 609,354 -0.03(-3.85%)
May 16, 2018 0.6900 0.7200 0.6721 0.7194 1,384,778 +0.03(+3.73%)
May 15, 2018 0.6900 0.6990 0.6650 0.6935 1,287,489 -0.02(-2.32%)
May 14, 2018 0.7050 0.7104 0.6941 0.7100 782,978 -0.00(-0.53%)
May 11, 2018 0.7200 0.7200 0.7000 0.7138 3,519,994 +0.00(+0.18%)
May 10, 2018 0.7100 0.7200 0.7000 0.7125 846,886 -0.00(-0.35%)
May 09, 2018 0.7134 0.7200 0.6760 0.7150 1,717,136 -0.00(-0.22%)
May 08, 2018 0.7088 0.7200 0.6950 0.7166 867,577 +0.01(+1.83%)
May 07, 2018 0.7000 0.7100 0.6845 0.7038 375,461 +0.01(+1.17%)
May 04, 2018 0.6700 0.6988 0.6540 0.6956 923,809 +0.02(+2.81%)
May 03, 2018 0.6830 0.6945 0.6711 0.6766 1,512,049 -0.01(-2.04%)
May 02, 2018 0.7000 0.7047 0.6780 0.6907 1,778,221 -0.00(-0.04%)
May 01, 2018 0.6969 0.7135 0.6910 0.6910 1,647,713 -0.02(-2.47%)
Apr 30, 2018 0.6880 0.7157 0.6780 0.7085 1,472,323 -0.00(-0.21%)
Apr 27, 2018 0.7400 0.7400 0.7060 0.7100 524,988 -0.01(-1.39%)
Apr 26, 2018 0.7500 0.7500 0.7144 0.7200 557,288 -0.01(-0.69%)
Apr 25, 2018 0.7350 0.7390 0.7190 0.7250 729,386 -0.01(-1.89%)
Apr 24, 2018 0.7019 0.7400 0.7000 0.7390 620,910 +0.04(+5.29%)
Apr 23, 2018 0.7100 0.7196 0.6940 0.7019 3,294,544 -0.02(-3.19%)
Apr 20, 2018 0.7100 0.7275 0.7050 0.7250 1,055,044 +0.01(+2.04%)
Apr 19, 2018 0.7200 0.7270 0.6901 0.7105 774,059 +0.00(+0.13%)
Apr 18, 2018 0.6800 0.7200 0.6750 0.7096 1,722,100 +0.03(+3.83%)
Apr 17, 2018 0.6877 0.6940 0.6726 0.6834 789,233 +0.02(+3.55%)
Apr 16, 2018 0.6980 0.7200 0.6600 0.6600 1,626,306 -0.00(-0.15%)
Apr 13, 2018 0.6600 0.6920 0.6600 0.6610 2,988,423 +0.04(+6.10%)
Apr 12, 2018 0.6100 0.6249 0.5914 0.6230 1,292,906 +0.01(+1.66%)
Apr 11, 2018 0.5900 0.6200 0.5859 0.6128 2,813,993 +0.04(+6.28%)
Apr 10, 2018 0.5800 0.5999 0.5719 0.5766 2,327,563 -0.01(-1.27%)
Apr 09, 2018 0.5800 0.5844 0.5700 0.5840 889,479 +0.00(+0.72%)
Apr 06, 2018 0.5780 0.5820 0.5619 0.5798 1,371,630 +0.01(+0.90%)
Apr 05, 2018 0.5690 0.5789 0.5611 0.5746 771,327 +0.00(+0.82%)
Apr 04, 2018 0.5828 0.5863 0.5610 0.5699 1,191,250 -0.01(-1.88%)
Apr 03, 2018 0.5730 0.5900 0.5702 0.5808 1,213,292 +0.00(+0.66%)
Apr 02, 2018 0.5900 0.5972 0.5700 0.5770 1,781,722 -0.01(-1.70%)
Mar 29, 2018 0.5870 0.5870 0.5870 0 -0.01(-1.51%)
Mar 28, 2018 0.6215 0.6215 0.5900 0.5960 2,363,731 -0.03(-4.03%)
Mar 27, 2018 0.6500 0.6500 0.6200 0.6210 2,017,222 -0.03(-4.46%)
Mar 26, 2018 0.6400 0.6571 0.6350 0.6500 1,000,226 +0.02(+2.67%)
Mar 23, 2018 0.6427 0.6550 0.6321 0.6331 2,016,818 +0.00(+0.43%)
Mar 22, 2018 0.6480 0.6571 0.6200 0.6304 1,750,784 -0.02(-3.33%)
Mar 21, 2018 0.6500 0.6550 0.6300 0.6521 1,354,869 +0.01(+2.10%)
Mar 20, 2018 0.6410 0.6500 0.6326 0.6387 758,837 -0.00(-0.48%)
Mar 19, 2018 0.6426 0.6550 0.6316 0.6418 911,171 +0.01(+1.87%)
Mar 16, 2018 0.6416 0.6600 0.6300 0.6300 1,804,214 -0.02(-3.08%)
Mar 15, 2018 0.6600 0.6600 0.6402 0.6500 709,905 -0.00(-0.31%)
Mar 14, 2018 0.6530 0.6623 0.6500 0.6520 408,400 -0.00(-0.37%)
Mar 13, 2018 0.6677 0.6800 0.6450 0.6544 572,044 -0.01(-1.49%)
Mar 12, 2018 0.6500 0.6700 0.6500 0.6643 533,732 +0.01(+1.28%)
Mar 09, 2018 0.6500 0.6700 0.6500 0.6559 763,963 +0.00(+0.06%)
Mar 08, 2018 0.6702 0.6797 0.6525 0.6555 1,559,998 -0.02(-3.60%)
Mar 07, 2018 0.6694 0.6800 1,099,243 -0.01(-0.86%)
Mar 06, 2018 0.6925 0.6950 0.6733 0.6859 1,345,787 +0.01(+1.03%)
Mar 05, 2018 0.6780 0.6880 0.6500 0.6789 1,147,288 -0.00(-0.50%)
Mar 02, 2018 0.6805 0.7000 0.6805 0.6823 1,004,080 -0.01(-0.90%)
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.