|
 Golden Star Resou - [Ticker: GSS] |     | | Last Trade | 2.90 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.05 (+0.98%) | Open | 2.97 | | High | 3.01 | Low | 2.89 | | Volume | 83,243 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.77 x 700 - 0.77 x 2,700 | | Former Close | 2.95 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GSS quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-19 | 7,934,800 | 1.53 | 1.61 | 1.45 | 1.60 | 00:00:00 | | 2009-03-20 | 4,187,800 | 1.55 | 1.59 | 1.53 | 1.55 | 00:00:00 | | 2009-03-23 | 2,255,900 | 1.55 | 1.61 | 1.54 | 1.59 | 00:00:00 | | 2009-03-24 | 1,323,800 | 1.51 | 1.57 | 1.46 | 1.57 | 00:00:00 | | 2009-03-25 | 2,981,000 | 1.50 | 1.65 | 1.49 | 1.59 | 00:00:00 | | 2009-03-26 | 1,843,200 | 1.60 | 1.62 | 1.50 | 1.50 | 00:00:00 | | 2009-03-27 | 2,350,500 | 1.45 | 1.59 | 1.40 | 1.59 | 00:00:00 | | 2009-03-30 | 2,442,100 | 1.41 | 1.57 | 1.41 | 1.53 | 00:00:00 | | 2009-03-31 | 1,655,700 | 1.54 | 1.54 | 1.46 | 1.46 | 00:00:00 | | 2009-04-01 | 1,899,300 | 1.50 | 1.59 | 1.48 | 1.59 | 00:00:00 | | 2009-04-02 | 2,188,500 | 1.52 | 1.60 | 1.49 | 1.59 | 00:00:00 | | 2009-04-03 | 2,460,500 | 1.52 | 1.59 | 1.41 | 1.41 | 00:00:00 | | 2009-04-06 | 5,870,100 | 1.40 | 1.40 | 1.17 | 1.29 | 00:00:00 | | 2009-04-07 | 3,100,100 | 1.28 | 1.34 | 1.26 | 1.26 | 00:00:00 | | 2009-04-08 | 1,685,500 | 1.30 | 1.34 | 1.26 | 1.27 | 00:00:00 | | 2009-04-09 | 1,133,000 | 1.30 | 1.33 | 1.25 | 1.29 | 00:00:00 | | 2009-04-13 | 1,806,500 | 1.37 | 1.39 | 1.31 | 1.35 | 00:00:00 | | 2009-04-14 | 2,160,200 | 1.33 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2009-04-15 | 2,494,300 | 1.33 | 1.38 | 1.28 | 1.32 | 00:00:00 | | 2009-04-16 | 1,450,100 | 1.35 | 1.35 | 1.25 | 1.31 | 00:00:00 | | 2009-04-17 | 2,154,400 | 1.27 | 1.30 | 1.21 | 1.26 | 00:00:00 | | 2009-04-20 | 2,941,700 | 1.27 | 1.35 | 1.20 | 1.20 | 00:00:00 | | 2009-04-21 | 2,196,300 | 1.25 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2009-04-22 | 2,615,600 | 1.30 | 1.32 | 1.21 | 1.21 | 00:00:00 | | 2009-04-23 | 3,302,800 | 1.27 | 1.37 | 1.25 | 1.35 | 00:00:00 | | 2009-04-24 | 5,494,100 | 1.41 | 1.50 | 1.37 | 1.43 | 00:00:00 | | 2009-04-27 | 2,004,900 | 1.41 | 1.43 | 1.32 | 1.35 | 00:00:00 | | 2009-04-28 | 1,442,300 | 1.30 | 1.34 | 1.27 | 1.28 | 00:00:00 | | 2009-04-29 | 2,174,900 | 1.32 | 1.40 | 1.29 | 1.33 | 00:00:00 | | 2009-04-30 | 1,773,100 | 1.29 | 1.34 | 1.26 | 1.34 | 00:00:00 | | 2009-05-01 | 929,200 | 1.28 | 1.39 | 1.28 | 1.36 | 00:00:00 | | 2009-05-04 | 2,287,000 | 1.38 | 1.45 | 1.38 | 1.41 | 00:00:00 | | 2009-05-05 | 1,606,400 | 1.45 | 1.49 | 1.39 | 1.44 | 00:00:00 | | 2009-05-06 | 2,082,000 | 1.44 | 1.51 | 1.43 | 1.46 | 00:00:00 | | 2009-05-07 | 3,388,100 | 1.51 | 1.60 | 1.46 | 1.59 | 00:00:00 | | 2009-05-08 | 2,938,100 | 1.59 | 1.68 | 1.56 | 1.67 | 00:00:00 | | 2009-05-11 | 3,093,700 | 1.68 | 1.75 | 1.61 | 1.75 | 00:00:00 | | 2009-05-12 | 4,836,300 | 1.78 | 1.93 | 1.75 | 1.93 | 00:00:00 | | 2009-05-13 | 2,952,600 | 1.93 | 1.95 | 1.72 | 1.72 | 00:00:00 | | 2009-05-14 | 2,162,400 | 1.67 | 1.79 | 1.62 | 1.70 | 00:00:00 | | 2009-05-15 | 2,361,300 | 1.74 | 1.84 | 1.71 | 1.82 | 00:00:00 | | 2009-05-18 | 1,197,500 | 1.85 | 1.85 | 1.75 | 1.79 | 00:00:00 | | 2009-05-19 | 2,883,900 | 1.84 | 1.96 | 1.79 | 1.92 | 00:00:00 | | 2009-05-20 | 4,133,100 | 1.99 | 2.10 | 1.94 | 2.02 | 00:00:00 | | 2009-05-21 | 4,036,600 | 2.02 | 2.04 | 1.85 | 2.01 | 00:00:00 | | 2009-05-22 | 2,441,800 | 2.06 | 2.14 | 2.06 | 2.08 | 00:00:00 | | 2009-05-26 | 2,031,700 | 2.00 | 2.11 | 1.93 | 2.06 | 00:00:00 | | 2009-05-27 | 2,444,900 | 2.05 | 2.13 | 2.01 | 2.05 | 00:00:00 | | 2009-05-28 | 3,142,400 | 2.09 | 2.22 | 2.09 | 2.22 | 00:00:00 | | 2009-05-29 | 4,033,000 | 2.34 | 2.37 | 2.27 | 2.28 | 00:00:00 | | 2009-06-01 | 4,032,200 | 2.29 | 2.39 | 2.21 | 2.33 | 00:00:00 | | 2009-06-02 | 3,213,500 | 2.29 | 2.36 | 2.24 | 2.26 | 00:00:00 | | 2009-06-03 | 3,422,400 | 2.15 | 2.26 | 2.01 | 2.05 | 00:00:00 | | 2009-06-04 | 2,784,300 | 2.17 | 2.19 | 2.07 | 2.18 | 00:00:00 | | 2009-06-05 | 2,737,900 | 2.10 | 2.15 | 2.00 | 2.06 | 00:00:00 | | 2009-06-08 | 2,896,900 | 2.02 | 2.04 | 1.93 | 2.00 | 00:00:00 | | 2009-06-09 | 1,628,400 | 2.04 | 2.07 | 1.99 | 2.03 | 00:00:00 | | 2009-06-10 | 1,643,500 | 2.08 | 2.09 | 1.98 | 2.03 | 00:00:00 | | 2009-06-11 | 2,569,400 | 1.97 | 2.09 | 1.96 | 1.98 | 00:00:00 | | 2009-06-12 | 2,421,600 | 1.92 | 1.98 | 1.88 | 1.89 | 00:00:00 | | 2009-06-15 | 2,509,900 | 1.85 | 1.94 | 1.83 | 1.91 | 00:00:00 | | 2009-06-16 | 2,073,400 | 1.92 | 1.98 | 1.90 | 1.93 | 00:00:00 | | 2009-06-17 | 2,192,600 | 1.88 | 2.00 | 1.86 | 1.99 | 00:00:00 | | 2009-06-18 | 5,858,000 | 2.02 | 2.02 | 1.79 | 1.80 | 00:00:00 | | 2009-06-19 | 5,959,900 | 1.81 | 1.89 | 1.77 | 1.77 | 00:00:00 | | 2009-06-22 | 3,869,200 | 1.75 | 1.77 | 1.60 | 1.60 | 00:00:00 | | 2009-06-23 | 3,898,400 | 1.64 | 1.78 | 1.55 | 1.73 | 00:00:00 | | 2009-06-24 | 3,606,100 | 1.81 | 1.85 | 1.77 | 1.84 | 00:00:00 | | 2009-06-25 | 2,630,200 | 1.84 | 2.00 | 1.83 | 2.00 | 00:00:00 | | 2009-06-26 | 2,158,100 | 2.00 | 2.05 | 1.93 | 2.04 | 00:00:00 | | 2009-06-29 | 2,494,900 | 2.09 | 2.13 | 2.02 | 2.09 | 00:00:00 | | 2009-06-30 | 2,326,200 | 2.09 | 2.17 | 1.99 | 2.05 | 00:00:00 | | 2009-07-01 | 1,536,600 | 2.11 | 2.15 | 2.07 | 2.10 | 00:00:00 | | 2009-07-02 | 1,070,900 | 2.05 | 2.11 | 2.02 | 2.08 | 00:00:00 | | 2009-07-06 | 3,806,800 | 1.98 | 2.01 | 1.86 | 1.95 | 00:00:00 | | 2009-07-07 | 1,156,900 | 1.95 | 1.97 | 1.90 | 1.94 | 00:00:00 | | 2009-07-08 | 3,583,100 | 1.89 | 1.93 | 1.75 | 1.85 | 00:00:00 | | 2009-07-09 | 2,601,000 | 1.86 | 1.98 | 1.81 | 1.83 | 00:00:00 | | 2009-07-10 | 1,816,100 | 1.78 | 1.86 | 1.75 | 1.83 | 00:00:00 | | 2009-07-13 | 1,579,100 | 1.83 | 1.93 | 1.77 | 1.93 | 00:00:00 | | 2009-07-14 | 1,046,100 | 1.97 | 1.99 | 1.94 | 1.96 | 00:00:00 | | 2009-07-15 | 6,042,500 | 2.03 | 2.24 | 2.02 | 2.19 | 00:00:00 | | 2009-07-16 | 1,918,300 | 2.16 | 2.23 | 2.10 | 2.21 | 00:00:00 | | 2009-07-17 | 2,622,400 | 2.18 | 2.29 | 2.13 | 2.21 | 00:00:00 | | 2009-07-20 | 2,693,400 | 2.33 | 2.37 | 2.26 | 2.32 | 00:00:00 | | 2009-07-21 | 2,353,400 | 2.28 | 2.33 | 2.25 | 2.33 | 00:00:00 | | 2009-07-22 | 1,252,100 | 2.24 | 2.34 | 2.24 | 2.31 | 00:00:00 | | 2009-07-23 | 2,528,300 | 2.31 | 2.38 | 2.22 | 2.24 | 00:00:00 | | 2009-07-24 | 1,538,000 | 2.21 | 2.29 | 2.20 | 2.24 | 00:00:00 | | 2009-07-27 | 2,067,200 | 2.28 | 2.35 | 2.22 | 2.31 | 00:00:00 | | 2009-07-28 | 2,281,700 | 2.28 | 2.28 | 2.12 | 2.20 | 00:00:00 | | 2009-07-29 | 1,571,400 | 2.19 | 2.19 | 2.09 | 2.11 | 00:00:00 | | 2009-07-30 | 1,500,100 | 2.18 | 2.29 | 2.17 | 2.26 | 00:00:00 | | 2009-07-31 | 3,467,300 | 2.31 | 2.46 | 2.24 | 2.45 | 00:00:00 | | 2009-08-03 | 2,671,600 | 2.52 | 2.58 | 2.48 | 2.50 | 00:00:00 | | 2009-08-04 | 2,914,600 | 2.56 | 2.63 | 2.49 | 2.52 | 00:00:00 | | 2009-08-05 | 2,652,000 | 2.53 | 2.65 | 2.44 | 2.61 | 00:00:00 | | 2009-08-06 | 1,522,300 | 2.63 | 2.64 | 2.53 | 2.60 | 00:00:00 | | 2009-08-07 | 1,930,400 | 2.59 | 2.61 | 2.48 | 2.50 | 00:00:00 | | 2009-08-10 | 2,082,600 | 2.49 | 2.49 | 2.38 | 2.45 | 00:00:00 | | 2009-08-11 | 3,707,100 | 2.50 | 2.55 | 2.32 | 2.32 | 00:00:00 | | 2009-08-12 | 3,636,900 | 2.30 | 2.56 | 2.30 | 2.56 | 00:00:00 | | 2009-08-13 | 3,343,900 | 2.61 | 2.67 | 2.57 | 2.65 | 00:00:00 | | 2009-08-14 | 2,012,800 | 2.69 | 2.69 | 2.49 | 2.53 | 00:00:00 | | 2009-08-17 | 3,480,800 | 2.40 | 2.41 | 2.27 | 2.32 | 00:00:00 | | 2009-08-18 | 2,174,000 | 2.38 | 2.43 | 2.29 | 2.32 | 00:00:00 | | 2009-08-19 | 1,791,200 | 2.33 | 2.43 | 2.27 | 2.39 | 00:00:00 | | 2009-08-20 | 1,569,100 | 2.41 | 2.50 | 2.38 | 2.43 | 00:00:00 | | 2009-08-21 | 2,558,300 | 2.48 | 2.59 | 2.46 | 2.50 | 00:00:00 | | 2009-08-24 | 1,965,800 | 2.51 | 2.59 | 2.40 | 2.43 | 00:00:00 | | 2009-08-25 | 1,840,000 | 2.53 | 2.53 | 2.39 | 2.46 | 00:00:00 | | 2009-08-26 | 1,447,600 | 2.52 | 2.52 | 2.40 | 2.50 | 00:00:00 | | 2009-08-27 | 1,663,700 | 2.50 | 2.59 | 2.43 | 2.57 | 00:00:00 | | 2009-08-28 | 1,850,500 | 2.57 | 2.66 | 2.57 | 2.61 | 00:00:00 | | 2009-08-31 | 1,878,900 | 2.59 | 2.63 | 2.53 | 2.62 | 00:00:00 | | 2009-09-01 | 2,763,900 | 2.56 | 2.64 | 2.51 | 2.57 | 00:00:00 | | 2009-09-02 | 7,379,100 | 2.57 | 2.94 | 2.57 | 2.94 | 00:00:00 | | 2009-09-03 | 8,175,200 | 2.93 | 3.18 | 2.88 | 3.12 | 00:00:00 | | 2009-09-04 | 3,526,300 | 3.11 | 3.20 | 3.04 | 3.17 | 00:00:00 | | 2009-09-08 | 4,851,000 | 3.27 | 3.37 | 3.07 | 3.07 | 00:00:00 | | 2009-09-09 | 3,066,000 | 3.15 | 3.15 | 2.94 | 3.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
