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 (%)
Feb 28, 2018 0.7010 0.7030 0.6934 0.7025 566,364 +0.00(+0.00%)
Feb 27, 2018 0.7160 0.7200 0.7020 0.7025 609,321 -0.02(-3.08%)
Feb 26, 2018 0.7300 0.7300 0.7075 0.7248 549,949 +0.01(+0.76%)
Feb 23, 2018 0.7305 0.7329 0.7000 0.7193 923,546 +0.00(+0.17%)
Feb 22, 2018 0.7175 0.7300 0.7100 0.7181 561,383 +0.00(+0.07%)
Feb 21, 2018 0.7567 0.7567 0.7175 0.7176 1,165,786 -0.01(-1.50%)
Feb 20, 2018 0.7200 0.7478 0.7175 0.7285 1,070,800 -0.00(-0.18%)
Feb 16, 2018 0.7298 0.7298 0.7298 0 -0.01(-1.80%)
Feb 15, 2018 0.7605 0.7625 0.7400 0.7432 557,710 -0.01(-1.89%)
Feb 14, 2018 0.7151 0.7607 0.7102 0.7575 1,347,955 +0.04(+5.91%)
Feb 13, 2018 0.7392 0.7400 0.7120 0.7152 773,207 -0.02(-2.98%)
Feb 12, 2018 0.7100 0.7397 0.6960 0.7372 1,744,567 +0.05(+6.53%)
Feb 09, 2018 0.7420 0.7500 0.6900 0.6920 2,868,586 -0.06(-8.10%)
Feb 08, 2018 0.7500 0.7745 0.7352 0.7530 1,284,752 -0.00(-0.21%)
Feb 07, 2018 0.7784 0.7784 0.7502 0.7546 1,316,971 -0.02(-3.06%)
Feb 06, 2018 0.7900 0.8000 0.7730 0.7784 729,189 -0.00(-0.21%)
Feb 05, 2018 0.7650 0.7859 0.7650 0.7800 905,487 +0.00(+0.19%)
Feb 02, 2018 0.7800 0.7949 0.7650 0.7785 1,395,406 -0.02(-2.44%)
Feb 01, 2018 0.8209 0.8266 0.8000 0.7980 1,150,568 -0.02(-1.89%)
Jan 31, 2018 0.8000 0.8180 0.7829 0.8134 1,321,370 +0.03(+3.28%)
Jan 30, 2018 0.7750 0.7949 0.7750 0.7876 1,763,696 +0.01(+0.99%)
Jan 29, 2018 0.7900 0.8031 0.7749 0.7799 1,964,163 -0.02(-1.94%)
Jan 26, 2018 0.8271 0.8271 0.7953 0.7953 1,138,595 -0.01(-1.22%)
Jan 25, 2018 0.8300 0.8300 0.8000 0.8051 1,323,642 -0.01(-1.19%)
Jan 24, 2018 0.8300 0.8400 0.8100 0.8148 1,930,272 -0.01(-0.62%)
Jan 23, 2018 0.8000 0.8297 0.7900 0.8199 1,923,318 +0.01(+1.22%)
Jan 22, 2018 0.8030 0.8200 0.7812 0.8100 1,901,605 +0.01(+1.25%)
Jan 19, 2018 0.8100 0.8256 0.7943 0.8000 2,283,339 -0.01(-0.62%)
Jan 18, 2018 0.8343 0.8400 0.8050 0.8050 1,416,269 -0.03(-4.17%)
Jan 17, 2018 0.8600 0.8758 0.8356 0.8400 1,039,284 -0.02(-2.33%)
Jan 16, 2018 0.8700 0.8815 0.8519 0.8600 1,241,215 -0.01(-1.49%)
Jan 12, 2018 0.8730 0.8730 0.8730 0 -0.00(-0.42%)
Jan 11, 2018 0.8600 0.8780 0.8520 0.8767 1,987,186 +0.03(+3.14%)
Jan 10, 2018 0.8580 0.8580 0.8400 0.8500 725,050 +0.01(+1.71%)
Jan 09, 2018 0.8300 0.8470 0.8250 0.8357 590,723 -0.00(-0.14%)
Jan 08, 2018 0.8500 0.8600 0.8350 0.8369 844,196 -0.01(-0.66%)
Jan 05, 2018 0.8500 0.8500 0.8400 0.8425 710,714 -0.01(-1.15%)
Jan 04, 2018 0.8505 0.8650 0.8450 0.8523 1,225,010 -0.01(-1.53%)
Jan 03, 2018 0.8700 0.8735 0.8531 0.8655 921,126 -0.01(-0.89%)
Jan 02, 2018 0.8703 0.8846 0.7940 0.8733 4,878,881 -0.02(-1.88%)
Dec 29, 2017 0.8900 0.8900 0.8900 0 +0.00(+0.51%)
Dec 28, 2017 0.9200 0.9200 0.8750 0.8855 662,763 -0.00(-0.53%)
Dec 27, 2017 0.9100 0.9145 0.8740 0.8902 1,444,758 +0.01(+0.82%)
Dec 26, 2017 0.8600 0.8890 0.8490 0.8830 1,109,106 +0.03(+3.40%)
Dec 22, 2017 0.8302 0.8588 0.8262 0.8540 1,117,579 +0.02(+2.58%)
Dec 21, 2017 0.8161 0.8370 0.8050 0.8325 708,767 +0.02(+2.96%)
Dec 20, 2017 0.8063 0.8217 0.7980 0.8086 683,711 +0.01(+1.33%)
Dec 19, 2017 0.8248 0.8248 0.7894 0.7980 910,121 -0.02(-2.68%)
Dec 18, 2017 0.8358 0.8407 0.8200 0.8200 708,523 -0.02(-2.44%)
Dec 15, 2017 0.8306 0.8450 0.8172 0.8405 1,416,434 +0.01(+1.01%)
Dec 14, 2017 0.8490 0.8490 0.8162 0.8321 777,653 -0.01(-0.63%)
Dec 13, 2017 0.8000 0.8400 0.7958 0.8374 1,383,487 +0.04(+5.03%)
Dec 12, 2017 0.7800 0.8000 0.7800 0.7973 777,040 +0.02(+2.22%)
Dec 11, 2017 0.7621 0.7884 0.7621 0.7800 980,416 -0.01(-0.78%)
Dec 08, 2017 0.7714 0.8000 0.7714 0.7861 759,829 +0.01(+0.90%)
Dec 07, 2017 0.7894 0.7894 0.7650 0.7791 1,060,364 -0.01(-1.30%)
Dec 06, 2017 0.8200 0.8287 0.7775 0.7894 2,180,028 -0.04(-4.75%)
Dec 05, 2017 0.8528 0.8549 0.8200 0.8288 1,667,731 -0.04(-4.07%)
Dec 04, 2017 0.8502 0.8600 0.8333 0.8640 1,036,939 -0.00(-0.35%)
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.