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 (%)
Dec 31, 2014 0.2100 0.2100 0.2100 0.2100 1,800,000 -0.01(-4.55%)
Dec 30, 2014 0.2110 0.2267 0.2050 0.2200 1,573,266 +0.00(+1.85%)
Dec 29, 2014 0.2050 0.2160 0.2010 0.2160 1,753,423 -0.00(-0.05%)
Dec 26, 2014 0.1910 0.2161 0.1910 0.2161 2,455,341 +0.04(+19.39%)
Dec 24, 2014 0.1800 0.1810 0.1810 0.1810 1,378,400 +0.01(+3.43%)
Dec 23, 2014 0.1760 0.1900 0.1732 0.1750 2,401,362 -0.00(-1.35%)
Dec 22, 2014 0.1999 0.2100 0.1650 0.1774 6,406,666 +0.02(+10.87%)
Dec 19, 2014 0.2310 0.2410 0.1600 0.1600 58,743,296 -0.07(-30.43%)
Dec 18, 2014 0.2500 0.2500 0.2200 0.2300 1,950,800 +0.00(+0.35%)
Dec 17, 2014 0.1932 0.2481 0.1861 0.2292 2,531,188 +0.03(+14.60%)
Dec 16, 2014 0.2200 0.2200 0.1920 0.2000 1,879,855 -0.01(-5.03%)
Dec 15, 2014 0.2100 0.2200 0.2000 0.2106 2,021,095 -0.00(-2.05%)
Dec 12, 2014 0.2300 0.2335 0.2130 0.2150 2,523,627 -0.01(-4.53%)
Dec 11, 2014 0.2350 0.2495 0.2219 0.2252 2,521,079 -0.02(-9.81%)
Dec 10, 2014 0.2531 0.2651 0.2400 0.2497 1,817,419 -0.00(-1.34%)
Dec 09, 2014 0.2660 0.2754 0.2525 0.2531 2,268,765 +0.01(+4.46%)
Dec 08, 2014 0.2791 0.2791 0.2313 0.2423 2,623,881 -0.03(-9.59%)
Dec 05, 2014 0.2800 0.2810 0.2560 0.2680 2,029,253 -0.00(-1.11%)
Dec 04, 2014 0.2860 0.2938 0.2700 0.2710 1,268,050 -0.01(-5.24%)
Dec 03, 2014 0.2870 0.3050 0.2860 0.2860 1,212,149 -0.01(-2.05%)
Dec 02, 2014 0.3250 0.3250 0.2860 0.2920 1,728,827 -0.03(-10.15%)
Dec 01, 2014 0.2820 0.3269 0.2820 0.3250 1,523,316 +0.04(+14.84%)
Nov 28, 2014 0.3050 0.3050 0.2830 0.2830 1,070,297 -0.03(-8.21%)
Nov 26, 2014 0.3200 0.3083 0.3083 0.3083 1,001,100 -0.01(-3.72%)
Nov 25, 2014 0.3200 0.3373 0.3200 0.3202 718,754 -0.01(-2.97%)
Nov 24, 2014 0.3250 0.3400 0.3200 0.3300 1,026,645 +0.00(+1.10%)
Nov 21, 2014 0.3200 0.3350 0.3125 0.3264 1,313,971 +0.01(+2.64%)
Nov 20, 2014 0.3169 0.3300 0.3017 0.3180 1,308,852 +0.01(+2.58%)
Nov 19, 2014 0.3479 0.3500 0.2950 0.3100 2,832,450 -0.03(-7.46%)
Nov 18, 2014 0.3300 0.3425 0.3123 0.3350 2,311,832 +0.02(+7.42%)
Nov 17, 2014 0.2978 0.3185 0.2876 0.3119 1,707,304 +0.03(+9.42%)
Nov 14, 2014 0.2870 0.3000 0.2670 0.2850 1,797,818 +0.01(+3.26%)
Nov 13, 2014 0.2850 0.2993 0.2760 0.2760 958,941 -0.00(-1.29%)
Nov 12, 2014 0.2900 0.3147 0.2780 0.2796 1,079,654 -0.01(-4.25%)
Nov 11, 2014 0.2830 0.3250 0.2819 0.2920 1,264,674 -0.02(-5.19%)
Nov 10, 2014 0.3000 0.3189 0.2800 0.3080 1,918,469 +0.00(+0.98%)
Nov 07, 2014 0.2700 0.3100 0.2660 0.3050 1,363,028 +0.04(+16.50%)
Nov 06, 2014 0.2600 0.2960 0.2530 0.2618 1,269,788 -0.00(-0.76%)
Nov 05, 2014 0.2650 0.2695 0.2530 0.2638 980,368 -0.00(-0.45%)
Nov 04, 2014 0.2860 0.2880 0.2650 0.2650 694,937 -0.02(-8.11%)
Nov 03, 2014 0.2700 0.2900 0.2616 0.2884 1,514,082 +0.02(+6.81%)
Oct 31, 2014 0.2899 0.2990 0.2600 0.2700 1,701,548 -0.02(-6.90%)
Oct 30, 2014 0.3000 0.3148 0.2810 0.2900 961,884 -0.01(-1.69%)
Oct 29, 2014 0.3000 0.3250 0.2918 0.2950 1,145,003 -0.02(-4.84%)
Oct 28, 2014 0.3100 0.3200 0.2951 0.3100 885,888 -0.00(-0.80%)
Oct 27, 2014 0.3200 0.3200 0.2901 0.3125 1,598,773 -0.01(-2.34%)
Oct 24, 2014 0.3252 0.3490 0.3150 0.3200 922,713 -0.01(-3.85%)
Oct 23, 2014 0.3450 0.3499 0.3190 0.3328 1,289,772 -0.01(-2.15%)
Oct 22, 2014 0.3600 0.3700 0.3400 0.3401 802,282 -0.02(-6.05%)
Oct 21, 2014 0.3890 0.3890 0.3613 0.3620 608,160 -0.01(-2.16%)
Oct 20, 2014 0.3940 0.3982 0.3650 0.3700 776,320 +0.00(+0.00%)
Oct 17, 2014 0.3700 0.3870 0.3651 0.3700 473,614 -0.00(-1.07%)
Oct 16, 2014 0.3800 0.3896 0.3650 0.3740 460,538 -0.01(-1.58%)
Oct 15, 2014 0.3750 0.3879 0.3652 0.3800 614,261 +0.02(+4.11%)
Oct 14, 2014 0.3700 0.3892 0.3650 0.3650 619,592 -0.00(-0.82%)
Oct 13, 2014 0.3800 0.3900 0.3700 0.3680 1,067,930 -0.01(-2.26%)
Oct 10, 2014 0.3800 0.3800 0.3600 0.3765 497,123 -0.00(-0.92%)
Oct 09, 2014 0.3900 0.3900 0.3720 0.3800 1,074,725 -0.01(-2.56%)
Oct 08, 2014 0.3631 0.3940 0.3546 0.3900 2,011,364 +0.02(+5.41%)
Oct 07, 2014 0.3950 0.3950 0.3622 0.3700 1,527,954 -0.03(-7.50%)
Oct 06, 2014 0.4000 0.4000 0.3900 0.4000 989,393 +0.01(+1.83%)
Oct 03, 2014 0.4100 0.4100 0.3900 0.3928 1,563,703 -0.02(-4.31%)
Oct 02, 2014 0.4100 0.4299 0.4100 0.4105 481,861 -0.00(-0.89%)
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.