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 (%)
Mar 31, 2015 0.2412 0.2561 0.2412 0.2423 339,595 -0.01(-3.58%)
Mar 30, 2015 0.2501 0.2600 0.2500 0.2513 312,519 +0.00(+0.12%)
Mar 27, 2015 0.2600 0.2700 0.2500 0.2510 424,464 -0.01(-1.95%)
Mar 26, 2015 0.2800 0.2800 0.2556 0.2560 838,580 -0.00(-1.54%)
Mar 25, 2015 0.2652 0.2810 0.2550 0.2600 652,223 -0.01(-2.62%)
Mar 24, 2015 0.2650 0.2700 0.2600 0.2670 198,719 +0.01(+2.03%)
Mar 23, 2015 0.2800 0.2840 0.2615 0.2617 704,376 -0.01(-4.84%)
Mar 20, 2015 0.2650 0.2800 0.2650 0.2750 300,146 +0.02(+5.77%)
Mar 19, 2015 0.2800 0.2800 0.2570 0.2600 649,771 -0.02(-7.14%)
Mar 18, 2015 0.2650 0.2849 0.2550 0.2800 805,590 +0.02(+7.61%)
Mar 17, 2015 0.2700 0.2750 0.2602 0.2602 276,478 -0.01(-2.18%)
Mar 16, 2015 0.2600 0.2843 0.2600 0.2660 525,414 -0.02(-6.67%)
Mar 13, 2015 0.2800 0.2876 0.2700 0.2850 382,425 +0.01(+3.64%)
Mar 12, 2015 0.2875 0.2882 0.2700 0.2750 380,401 +0.00(+1.10%)
Mar 11, 2015 0.2726 0.2850 0.2623 0.2720 561,596 -0.00(-0.44%)
Mar 10, 2015 0.2900 0.2990 0.2620 0.2732 2,147,205 -0.02(-5.79%)
Mar 09, 2015 0.3000 0.3073 0.2900 0.2900 940,521 -0.01(-3.33%)
Mar 06, 2015 0.3100 0.3139 0.2988 0.3000 1,107,249 -0.02(-5.06%)
Mar 05, 2015 0.3260 0.3260 0.3150 0.3160 205,836 -0.00(-0.97%)
Mar 04, 2015 0.3300 0.3330 0.3150 0.3191 246,171 -0.01(-4.17%)
Mar 03, 2015 0.3303 0.3350 0.3251 0.3330 706,583 +0.00(+0.82%)
Mar 02, 2015 0.3150 0.3350 0.3150 0.3303 871,175 +0.01(+1.94%)
Feb 27, 2015 0.3152 0.3300 0.3100 0.3240 687,076 +0.01(+2.79%)
Feb 26, 2015 0.3100 0.3223 0.3068 0.3152 606,158 +0.01(+2.34%)
Feb 25, 2015 0.3100 0.3111 0.3079 0.3080 285,368 +0.00(+0.03%)
Feb 24, 2015 0.3099 0.3099 0.2960 0.3079 373,336 +0.00(+0.06%)
Feb 23, 2015 0.3050 0.3154 0.2980 0.3077 1,074,231 +0.00(+0.36%)
Feb 20, 2015 0.3200 0.3300 0.3050 0.3066 558,853 -0.01(-2.23%)
Feb 19, 2015 0.3120 0.3250 0.3100 0.3136 580,498 +0.00(+1.16%)
Feb 18, 2015 0.3112 0.3200 0.3058 0.3100 442,203 -0.01(-1.59%)
Feb 17, 2015 0.3050 0.3175 0.3030 0.3150 555,673 -0.01(-1.56%)
Feb 13, 2015 0.3100 0.3200 0.3200 0.3200 666,700 -0.00(-0.93%)
Feb 12, 2015 0.3130 0.3230 0.3130 0.3230 316,878 +0.01(+3.19%)
Feb 11, 2015 0.3117 0.3209 0.3054 0.3130 632,091 -0.01(-3.10%)
Feb 10, 2015 0.3200 0.3274 0.3030 0.3230 1,523,081 -0.01(-2.12%)
Feb 09, 2015 0.3130 0.3380 0.3120 0.3300 1,158,413 +0.00(+0.00%)
Feb 06, 2015 0.3250 0.3300 0.3100 0.3300 941,094 -0.01(-1.49%)
Feb 05, 2015 0.3300 0.3380 0.3215 0.3350 514,162 +0.01(+2.32%)
Feb 04, 2015 0.3270 0.3380 0.3110 0.3274 1,411,643 -0.00(-0.55%)
Feb 03, 2015 0.3149 0.3292 0.3050 0.3292 949,140 +0.01(+2.91%)
Feb 02, 2015 0.3100 0.3199 0.3030 0.3199 1,197,136 +0.00(+0.91%)
Jan 30, 2015 0.3000 0.3255 0.3000 0.3170 1,433,383 +0.01(+2.26%)
Jan 29, 2015 0.3100 0.3115 0.2895 0.3100 2,881,267 -0.02(-4.62%)
Jan 28, 2015 0.3390 0.3400 0.3200 0.3250 1,342,457 -0.02(-5.30%)
Jan 27, 2015 0.3250 0.3432 0.3200 0.3432 2,085,680 +0.03(+7.96%)
Jan 26, 2015 0.3100 0.3200 0.2901 0.3179 1,801,098 -0.00(-0.66%)
Jan 23, 2015 0.3312 0.3440 0.3030 0.3200 3,578,935 -0.02(-5.88%)
Jan 22, 2015 0.3600 0.3638 0.3333 0.3400 4,245,536 -0.02(-5.56%)
Jan 21, 2015 0.3560 0.3650 0.3235 0.3600 6,715,940 +0.02(+6.51%)
Jan 20, 2015 0.3000 0.3600 0.3000 0.3380 8,096,428 +0.05(+16.15%)
Jan 16, 2015 0.2800 0.2960 0.2700 0.2910 3,409,813 +0.02(+6.20%)
Jan 15, 2015 0.2500 0.2850 0.2500 0.2740 3,843,718 +0.02(+9.60%)
Jan 14, 2015 0.2500 0.2571 0.2400 0.2500 1,982,294 +0.00(+0.00%)
Jan 13, 2015 0.2800 0.2800 0.2400 0.2500 3,006,056 -0.02(-8.09%)
Jan 12, 2015 0.2400 0.2730 0.2400 0.2720 3,983,497 +0.04(+15.74%)
Jan 09, 2015 0.2350 0.2384 0.2251 0.2350 855,826 +0.00(+0.00%)
Jan 08, 2015 0.2370 0.2400 0.2265 0.2350 2,035,268 -0.01(-4.08%)
Jan 07, 2015 0.2251 0.2450 0.2250 0.2450 1,676,599 +0.01(+6.52%)
Jan 06, 2015 0.2350 0.2439 0.2225 0.2300 2,285,475 -0.00(-2.13%)
Jan 05, 2015 0.2290 0.2370 0.2150 0.2350 1,055,124 +0.01(+6.82%)
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.