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

Golden Share Mining Corp (TSV: GSH )

0.0450 UNCHANGED
Last Price Updated: 2:18 PM EST, Feb 2, 2023 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 (%)
Dec 31, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Dec 28, 2018 0.1500 0.1500 0.1500 0.1500 5,306 +0.01(+11.11%)
Dec 27, 2018 0.1350 0.1350 0.1350 0.1350 33,333 -0.01(-10.00%)
Dec 24, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 21, 2018 0.1500 0.1500 0.1500 0.1500 1,500 -0.01(-6.25%)
Dec 19, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 18, 2018 0.1650 0.1650 0.1600 0.1600 63,757 +0.01(+3.23%)
Dec 17, 2018 0.1550 0.1550 0.1550 0.1550 17,500 +0.00(+0.00%)
Dec 14, 2018 0.1700 0.1700 0.1550 0.1550 19,000 -0.01(-3.13%)
Dec 13, 2018 0.1700 0.1700 0.1600 0.1600 5,000 -0.01(-5.88%)
Dec 12, 2018 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Dec 11, 2018 0.1700 0.1700 0.1700 0.1700 4,500 -0.00(-2.86%)
Dec 10, 2018 0.1800 0.1800 0.1750 0.1750 1,000 -0.01(-2.78%)
Dec 07, 2018 0.1750 0.1800 0.1750 0.1800 16,500 +0.01(+5.88%)
Dec 05, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 04, 2018 0.1500 0.1700 0.1500 0.1700 31,533 +0.02(+13.33%)
Dec 03, 2018 0.1500 0.1500 0.1500 0.1500 8,000 +0.02(+15.38%)
Nov 30, 2018 0.1350 0.1500 0.1300 0.1300 81,499 -0.01(-7.14%)
Nov 29, 2018 0.1250 0.1400 0.1250 0.1400 51,282 +0.01(+7.69%)
Nov 28, 2018 0.1150 0.1300 0.1150 0.1300 70,500 +0.02(+18.18%)
Nov 26, 2018 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Nov 23, 2018 0.1200 0.1400 0.1200 0.1400 20,999 +0.05(+47.37%)
Nov 22, 2018 0.1100 0.1100 0.0950 0.0950 119,000 -0.01(-13.64%)
Nov 21, 2018 0.1100 0.1100 0.1100 0.1100 2,938 +0.00(+0.00%)
Nov 20, 2018 0.1100 0.1100 0.1100 0.1100 1,567 +0.00(+0.00%)
Nov 19, 2018 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Nov 16, 2018 0.1100 0.1100 0.1100 0.1100 11,373 +0.01(+4.76%)
Nov 15, 2018 0.1050 0.1050 0.1050 0.1050 2,044 +0.00(+0.00%)
Nov 13, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 12, 2018 0.1100 0.1100 0.1050 0.1050 13,000 -0.01(-12.50%)
Nov 09, 2018 0.0950 0.1200 0.0950 0.1200 97,510 +0.02(+26.32%)
Nov 08, 2018 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Nov 07, 2018 0.1050 0.1050 0.0950 0.0950 14,625 -0.01(-5.00%)
Nov 06, 2018 0.1100 0.1100 0.1000 0.1000 25,008 +0.00(+0.00%)
Nov 02, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 30, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 25, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 22, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 19, 2018 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-8.33%)
Oct 17, 2018 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Oct 15, 2018 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Oct 12, 2018 0.1000 0.1000 0.0900 0.0900 29,860 -0.01(-5.26%)
Oct 09, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 05, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 04, 2018 0.1000 0.1000 0.0950 0.1000 6,500 -0.00(-4.76%)
Oct 03, 2018 0.1150 0.1150 0.1000 0.1050 43,100 -0.01(-8.70%)
Oct 02, 2018 0.1200 0.1200 0.1150 0.1150 7,000 -0.01(-11.54%)
Oct 01, 2018 0.1300 0.1300 0.1300 0.1300 5,000 +0.02(+18.18%)
Sep 28, 2018 0.1250 0.1250 0.1000 0.1100 38,500 +0.01(+4.76%)
Sep 26, 2018 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Sep 24, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 20, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 19, 2018 0.1300 0.1300 0.1300 0.1300 2,000 +0.02(+18.18%)
Sep 14, 2018 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Sep 13, 2018 0.1400 0.1400 0.1250 0.1250 34,000 -0.02(-16.67%)
Sep 11, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 10, 2018 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+7.14%)
Sep 05, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 04, 2018 0.1400 0.1400 0.1400 0.1400 3,665 +0.00(+0.00%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 30, 2018 0.1600 0.1600 0.1450 0.1450 17,000 -0.02(-9.38%)
Aug 29, 2018 0.1550 0.1650 0.1550 0.1600 4,000 +0.01(+6.67%)
Aug 28, 2018 0.1600 0.1600 0.1500 0.1500 3,000 -0.01(-6.25%)
Aug 27, 2018 0.1500 0.1600 0.1450 0.1600 18,000 +0.01(+6.67%)
Aug 24, 2018 0.1600 0.1600 0.1450 0.1500 25,596 -0.01(-6.25%)
Aug 22, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 21, 2018 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Aug 20, 2018 0.1600 0.1650 0.1600 0.1600 9,098 +0.00(+0.00%)
Aug 16, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Aug 15, 2018 0.1650 0.1650 0.1550 0.1550 5,500 -0.02(-8.82%)
Aug 10, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 08, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 07, 2018 0.1650 0.1800 0.1650 0.1800 6,000 +0.01(+5.88%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 31, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 30, 2018 0.1650 0.1800 0.1650 0.1800 24,500 +0.01(+2.86%)
Jul 27, 2018 0.1600 0.1750 0.1600 0.1750 9,250 +0.00(+2.94%)
Jul 25, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 11, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 09, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 06, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 05, 2018 0.1600 0.1650 0.1600 0.1650 18,000 +0.02(+10.00%)
Jul 04, 2018 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+7.14%)
Jul 03, 2018 0.1700 0.1700 0.1400 0.1400 73,500 -0.04(-22.22%)
Jun 29, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 27, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jun 26, 2018 0.1850 0.1850 0.1750 0.1750 7,933 -0.01(-5.41%)
Jun 25, 2018 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Jun 22, 2018 0.1900 0.1900 0.1850 0.1900 28,444 +0.00(+0.00%)
Jun 21, 2018 0.1850 0.1900 0.1850 0.1900 37,000 +0.01(+5.56%)
Jun 20, 2018 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-7.69%)
Jun 19, 2018 0.1900 0.1950 0.1900 0.1950 16,000 +0.01(+5.41%)
Jun 15, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 14, 2018 0.2000 0.2000 0.1900 0.1900 57,500 -0.01(-5.00%)
Jun 13, 2018 0.2000 0.2000 0.1750 0.2000 21,000 +0.02(+8.11%)
Jun 12, 2018 0.1850 0.1850 0.1850 0.1850 3,000 +0.00(+0.00%)
Jun 11, 2018 0.1800 0.1850 0.1750 0.1850 14,900 +0.00(+0.00%)
Jun 08, 2018 0.1950 0.1950 0.1850 0.1850 9,500 -0.01(-2.63%)
Jun 07, 2018 0.2000 0.2000 0.1900 0.1900 32,500 -0.01(-7.32%)
Jun 06, 2018 0.2000 0.2050 0.1900 0.2050 30,900 +0.01(+7.89%)
Jun 05, 2018 0.2000 0.2000 0.1900 0.1900 1,500 -0.01(-5.00%)
Jun 04, 2018 0.2150 0.2150 0.2000 0.2000 16,500 -0.02(-9.09%)
May 30, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
May 28, 2018 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
May 25, 2018 0.2150 0.2150 0.2150 0.2150 8,000 +0.01(+2.38%)
May 24, 2018 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
May 23, 2018 0.2100 0.2100 0.2100 0.2100 666 +0.02(+10.53%)
May 22, 2018 0.2100 0.2100 0.1900 0.1900 11,013 -0.01(-5.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
May 15, 2018 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
May 11, 2018 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
May 10, 2018 0.2150 0.2150 0.2100 0.2100 13,000 -0.01(-2.33%)
May 09, 2018 0.2200 0.2200 0.2150 0.2150 1,749 -0.01(-2.27%)
May 07, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
May 03, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 02, 2018 0.2300 0.2300 0.2300 0.2300 2,500 -0.01(-4.17%)
Apr 27, 2018 0.2400 0.2400 0.2400 300 -0.01(-4.00%)
Apr 26, 2018 0.2400 0.2500 0.2400 0.2500 12,000 +0.01(+4.17%)
Apr 25, 2018 0.2450 0.2450 0.2350 0.2400 13,500 -0.01(-2.04%)
Apr 20, 2018 0.2450 0.2450 0.2450 333 +0.02(+11.36%)
Apr 19, 2018 0.2300 0.2300 0.2200 0.2200 6,500 -0.01(-4.35%)
Apr 18, 2018 0.2600 0.2600 0.2300 0.2300 20,331 -0.02(-8.00%)
Apr 17, 2018 0.2350 0.2500 0.2350 0.2500 4,000 +0.02(+11.11%)
Apr 16, 2018 0.2250 0.2250 0.2250 0.2250 3,000 +0.02(+7.14%)
Apr 13, 2018 0.2250 0.2250 0.2100 0.2100 22,500 +0.00(+0.00%)
Apr 12, 2018 0.2400 0.2400 0.2100 0.2100 60,500 -0.03(-12.50%)
Apr 09, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Apr 03, 2018 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Apr 02, 2018 0.2350 0.2350 0.2350 0.2350 2,000 +0.01(+4.44%)
Mar 29, 2018 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Mar 23, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Mar 22, 2018 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Mar 20, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Mar 19, 2018 0.2400 0.2400 0.2200 0.2200 9,020 -0.01(-4.35%)
Mar 16, 2018 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-6.12%)
Mar 14, 2018 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Mar 12, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Mar 09, 2018 0.2450 0.2500 0.2100 0.2500 33,500 +0.01(+4.17%)
Mar 02, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 01, 2018 0.2400 0.2400 0.2400 0.2400 849 +0.01(+2.13%)
Feb 26, 2018 0.2350 0.2350 0.2350 0 -0.03(-11.32%)
Feb 23, 2018 0.2400 0.2650 0.2300 0.2650 10,500 +0.01(+3.92%)
Feb 22, 2018 0.2400 0.2550 0.2400 0.2550 11,500 +0.01(+4.08%)
Feb 21, 2018 0.2450 0.2450 0.2450 0.2450 2,500 +0.01(+2.08%)
Feb 20, 2018 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Feb 15, 2018 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Feb 14, 2018 0.2650 0.2650 0.2550 0.2550 1,593 -0.01(-1.92%)
Feb 13, 2018 0.2800 0.2800 0.2600 0.2600 2,000 +0.00(+0.00%)
Feb 12, 2018 0.2900 0.2900 0.2600 0.2600 22,500 -0.01(-3.70%)
Feb 07, 2018 0.2700 0.2700 0.2700 198 -0.02(-6.90%)
Feb 06, 2018 0.2900 0.3000 0.2900 0.2900 20,435 +0.02(+9.43%)
Feb 01, 2018 0.2650 0.2650 0.2650 229 -0.02(-8.62%)
Jan 31, 2018 0.2850 0.2900 0.2850 0.2900 9,000 +0.02(+7.41%)
Jan 30, 2018 0.2900 0.2900 0.2600 0.2700 70,500 -0.01(-1.82%)
Jan 29, 2018 0.2700 0.2750 0.2700 0.2750 21,331 +0.01(+3.77%)
Jan 26, 2018 0.2650 0.2650 0.2650 0.2650 666 -0.02(-7.02%)
Jan 25, 2018 0.2800 0.2850 0.2700 0.2850 12,500 +0.01(+3.64%)
Jan 24, 2018 0.2800 0.3000 0.2750 0.2750 17,593 -0.02(-8.33%)
Jan 23, 2018 0.2850 0.3000 0.2850 0.3000 17,768 +0.01(+1.69%)
Jan 22, 2018 0.2800 0.2950 0.2800 0.2950 20,218 +0.02(+7.27%)
Jan 19, 2018 0.2650 0.2800 0.2650 0.2750 19,659 +0.01(+1.85%)
Jan 18, 2018 0.2550 0.2700 0.2550 0.2700 8,250 +0.02(+8.00%)
Jan 17, 2018 0.2300 0.2500 0.2300 0.2500 22,588 +0.02(+11.11%)
Jan 16, 2018 0.2300 0.2300 0.2250 0.2250 3,500 -0.01(-4.26%)
Jan 15, 2018 0.2350 0.2350 0.2350 0.2350 2,550 -0.01(-2.08%)
Jan 12, 2018 0.2300 0.2400 0.2300 0.2400 14,000 +0.01(+2.13%)
Jan 11, 2018 0.1850 0.2350 0.1850 0.2350 130,548 +0.05(+30.56%)
Jan 10, 2018 0.1800 0.1800 0.1800 0.1800 8,500 +0.01(+2.86%)
Jan 08, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jan 04, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 03, 2018 0.1950 0.1950 0.1700 0.1700 2,726 -0.02(-10.53%)
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.