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

Golden Pursuit Resources Ltd (TSV: GDP )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 16, 2024 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, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 30, 2021 0.1250 0.1250 0.1250 0.1250 40,521 -0.01(-3.85%)
Dec 21, 2021 0.1300 0.1300 0.1300 83 -0.01(-7.14%)
Dec 17, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 16, 2021 0.1400 0.1400 0.1350 0.1400 40,000 +0.00(+0.00%)
Dec 15, 2021 0.1500 0.1500 0.1400 0.1400 30,000 +0.01(+3.70%)
Dec 10, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 09, 2021 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-7.41%)
Dec 06, 2021 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Dec 03, 2021 0.1500 0.1500 0.1500 0.1500 45,000 -0.01(-3.23%)
Dec 02, 2021 0.1600 0.1600 0.1550 0.1550 92,000 +0.01(+3.33%)
Dec 01, 2021 0.1500 0.1500 0.1500 0.1500 14,500 +0.01(+11.11%)
Nov 30, 2021 0.1250 0.1350 0.1250 0.1350 61,375 +0.01(+8.00%)
Nov 26, 2021 0.1250 0.1250 0.1250 375 +0.01(+4.17%)
Nov 24, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 23, 2021 0.1450 0.1450 0.1300 0.1300 22,000 -0.03(-18.75%)
Nov 18, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 17, 2021 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+10.34%)
Nov 16, 2021 0.1500 0.1600 0.1450 0.1450 68,500 +0.00(+0.00%)
Nov 11, 2021 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Nov 09, 2021 0.1400 0.1400 0.1250 0.1250 20,000 -0.02(-13.79%)
Nov 08, 2021 0.1450 0.1450 0.1400 0.1450 20,000 +0.01(+11.54%)
Nov 05, 2021 0.1300 0.1300 0.1300 0.1300 99,500 +0.00(+0.00%)
Nov 04, 2021 0.1300 0.1300 0.1300 0.1300 500 -0.01(-7.14%)
Nov 02, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 01, 2021 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 28, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 27, 2021 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Oct 26, 2021 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Oct 25, 2021 0.1600 0.1600 0.1450 0.1450 44,655 -0.02(-9.38%)
Oct 22, 2021 0.1500 0.1700 0.1500 0.1600 21,000 +0.01(+6.67%)
Oct 21, 2021 0.1600 0.1600 0.1500 0.1500 43,500 +0.00(+0.00%)
Oct 20, 2021 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Oct 19, 2021 0.1300 0.1500 0.1300 0.1500 75,500 +0.04(+36.36%)
Oct 18, 2021 0.1100 0.1100 0.1100 0.1100 8,400 -0.01(-8.33%)
Oct 12, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 04, 2021 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Oct 01, 2021 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-4.55%)
Sep 30, 2021 0.1050 0.1100 0.1050 0.1100 30,000 +0.01(+4.76%)
Sep 24, 2021 0.0950 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Sep 23, 2021 0.1050 0.1050 0.1000 0.1000 211,500 -0.01(-9.09%)
Sep 22, 2021 0.1100 0.1100 0.1100 0.1100 43,000 +0.00(+0.00%)
Sep 17, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 16, 2021 0.1200 0.1200 0.1150 0.1150 12,511 -0.01(-11.54%)
Sep 14, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 13, 2021 0.1250 0.1300 0.1250 0.1300 20,750 +0.01(+13.04%)
Sep 10, 2021 0.1200 0.1200 0.1150 0.1150 84,500 +0.00(+0.00%)
Sep 07, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 02, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 31, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 30, 2021 0.1250 0.1250 0.1250 0.1250 14,000 +0.00(+0.00%)
Aug 27, 2021 0.1300 0.1300 0.1200 0.1250 80,500 -0.02(-16.67%)
Aug 26, 2021 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Aug 17, 2021 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Aug 13, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 11, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 09, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 05, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 04, 2021 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Jul 27, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 23, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 22, 2021 0.1450 0.1500 0.1450 0.1500 32,000 +0.00(+0.00%)
Jul 21, 2021 0.1500 0.1500 0.1500 0.1500 143,000 +0.00(+0.00%)
Jul 19, 2021 0.1500 0.1500 0.1500 433 -0.01(-6.25%)
Jul 16, 2021 0.1600 0.1600 0.1600 0.1600 45,000 +0.00(+0.00%)
Jul 13, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 09, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 08, 2021 0.1550 0.1550 0.1550 0.1550 4,000 -0.02(-11.43%)
Jul 06, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jul 05, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jun 28, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 25, 2021 0.1700 0.1700 0.1700 0.1700 15,000 +0.02(+13.33%)
Jun 24, 2021 0.1450 0.1500 0.1450 0.1500 50,000 +0.02(+15.38%)
Jun 22, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 17, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 15, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 14, 2021 0.1300 0.1300 0.1300 0.1300 605,000 +0.00(+0.00%)
Jun 07, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 04, 2021 0.1250 0.1250 0.1200 0.1250 41,000 +0.00(+0.00%)
May 31, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 28, 2021 0.1250 0.1250 0.1250 0.1250 35,899 -0.01(-7.41%)
May 25, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 21, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 18, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 13, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 12, 2021 0.1350 0.1400 0.1350 0.1400 28,000 +0.00(+0.00%)
May 06, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 04, 2021 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Apr 28, 2021 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Apr 23, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 22, 2021 0.1400 0.1400 0.1400 0.1400 18,500 +0.00(+0.00%)
Apr 21, 2021 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Apr 19, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 16, 2021 0.1500 0.1500 0.1500 0.1500 82,000 +0.00(+0.00%)
Apr 14, 2021 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Apr 12, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 08, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 07, 2021 0.1650 0.1650 0.1650 0.1650 28,500 -0.01(-5.71%)
Mar 31, 2021 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Mar 26, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 25, 2021 0.1300 0.1300 0.1250 0.1300 49,499 -0.01(-7.14%)
Mar 23, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 22, 2021 0.1350 0.1350 0.1300 0.1350 32,500 -0.01(-10.00%)
Mar 18, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 17, 2021 0.1500 0.1500 0.1500 0.1500 40,000 +0.00(+0.00%)
Mar 16, 2021 0.1550 0.1550 0.1500 0.1500 56,000 -0.02(-14.29%)
Mar 15, 2021 0.1750 0.1750 0.1750 0.1750 9,500 +0.00(+2.94%)
Mar 08, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Mar 05, 2021 0.1450 0.1750 0.1250 0.1750 25,000 +0.00(+0.00%)
Mar 04, 2021 0.1750 0.1750 0.1450 0.1750 75,500 -0.01(-2.78%)
Mar 02, 2021 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Feb 26, 2021 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 23, 2021 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Feb 19, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 17, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 12, 2021 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Feb 11, 2021 0.1750 0.1750 0.1750 0.1750 14,510 -0.02(-7.89%)
Feb 10, 2021 0.1950 0.1950 0.1800 0.1900 36,000 +0.00(+0.00%)
Feb 08, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 05, 2021 0.2100 0.2100 0.1900 0.1900 25,750 -0.01(-5.00%)
Feb 04, 2021 0.2000 0.2000 0.2000 0.2000 1,500 -0.01(-4.76%)
Feb 03, 2021 0.2000 0.2100 0.2000 0.2100 10,000 +0.01(+2.44%)
Feb 02, 2021 0.2050 0.2150 0.2000 0.2050 29,000 -0.02(-8.89%)
Feb 01, 2021 0.1950 0.2250 0.1950 0.2250 68,250 +0.03(+15.38%)
Jan 29, 2021 0.1950 0.1950 0.1950 0.1950 73,500 -0.01(-7.14%)
Jan 28, 2021 0.2100 0.2100 0.2100 11 +0.00(+0.00%)
Jan 27, 2021 0.2100 0.2100 0.2100 0.2100 16,500 +0.01(+5.00%)
Jan 26, 2021 0.2100 0.2100 0.2000 0.2000 10,800 -0.02(-9.09%)
Jan 25, 2021 0.2000 0.2200 0.2000 0.2200 43,500 +0.02(+10.00%)
Jan 22, 2021 0.2100 0.2100 0.2000 0.2000 10,499 +0.00(+0.00%)
Jan 21, 2021 0.2100 0.2100 0.2000 0.2000 15,000 -0.01(-4.76%)
Jan 20, 2021 0.2100 0.2100 0.2100 0.2100 2,500 -0.02(-10.64%)
Jan 19, 2021 0.2350 0.2400 0.2350 0.2350 29,200 -0.01(-2.08%)
Jan 18, 2021 0.2400 0.2400 0.2400 0.2400 10,000 +0.03(+14.29%)
Jan 15, 2021 0.2100 0.2100 0.2100 0.2100 48,000 +0.00(+0.00%)
Jan 14, 2021 0.2050 0.2100 0.2050 0.2100 27,200 +0.01(+5.00%)
Jan 13, 2021 0.2050 0.2050 0.2000 0.2000 574,500 +0.00(+0.00%)
Jan 12, 2021 0.2300 0.2300 0.2000 0.2000 148,100 -0.04(-18.37%)
Jan 11, 2021 0.2300 0.2450 0.1900 0.2450 199,300 +0.02(+11.36%)
Jan 07, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jan 06, 2021 0.2450 0.2450 0.2300 0.2300 43,500 -0.01(-6.12%)
Jan 05, 2021 0.2450 0.2450 0.2450 0.2450 5,000 -0.01(-2.00%)
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.