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 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%)
Mar 01, 2018 0.7000 0.7000 0.6801 0.6885 1,214,029 -0.01(-1.99%)
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%)
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.