|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-07-25 | 42 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-07-26 | 149 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2001-07-27 | 162 | 0.54 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2001-07-30 | 320 | 0.57 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2001-07-31 | 622 | 0.53 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2001-08-01 | 33 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-08-02 | 102 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2001-08-03 | 98 | 0.57 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2001-08-06 | 75 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2001-08-07 | 810 | 0.51 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2001-08-08 | 722 | 0.46 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2001-08-09 | 1,518 | 0.52 | 0.54 | 0.46 | 0.52 | 00:00:00 | | 2001-08-10 | 800 | 0.52 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2001-08-13 | 864 | 0.56 | 0.58 | 0.50 | 0.56 | 00:00:00 | | 2001-08-14 | 164 | 0.51 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2001-08-15 | 82 | 0.55 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2001-08-16 | 158 | 0.55 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2001-08-17 | 1,938 | 0.58 | 0.60 | 0.50 | 0.58 | 00:00:00 | | 2001-08-20 | 82 | 0.52 | 0.54 | 0.48 | 0.52 | 00:00:00 | | 2001-08-21 | 687 | 0.55 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2001-08-22 | 222 | 0.53 | 0.56 | 0.50 | 0.53 | 00:00:00 | | 2001-08-23 | 60 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2001-08-24 | 441 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2001-08-27 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-08-28 | 317 | 0.48 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2001-08-29 | 112 | 0.47 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2001-08-30 | 64 | 0.51 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2001-08-31 | 236 | 0.45 | 0.51 | 0.45 | 0.45 | 00:00:00 | | 2001-09-04 | 361 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2001-09-05 | 29 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2001-09-06 | 185 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2001-09-07 | 201 | 0.44 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2001-09-10 | 561 | 0.42 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2001-09-17 | 2,002 | 0.51 | 0.54 | 0.46 | 0.51 | 00:00:00 | | 2001-09-18 | 330 | 0.55 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2001-09-19 | 1,855 | 0.53 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2001-09-20 | 1,161 | 0.55 | 0.60 | 0.51 | 0.55 | 00:00:00 | | 2001-09-21 | 2,197 | 0.58 | 0.61 | 0.56 | 0.58 | 00:00:00 | | 2001-09-24 | 4,240 | 0.66 | 0.70 | 0.61 | 0.66 | 00:00:00 | | 2001-09-25 | 1,465 | 0.66 | 0.68 | 0.60 | 0.66 | 00:00:00 | | 2001-09-26 | 3,180 | 0.76 | 0.76 | 0.66 | 0.76 | 00:00:00 | | 2001-09-27 | 941,000 | 0.71 | 1.07 | 0.71 | 0.90 | 00:00:00 | | 2001-09-28 | 437,600 | 0.90 | 0.97 | 0.85 | 0.90 | 00:00:00 | | 2001-10-01 | 815,600 | 0.92 | 0.97 | 0.90 | 0.97 | 00:00:00 | | 2001-10-02 | 551,600 | 1.00 | 1.01 | 0.93 | 0.97 | 00:00:00 | | 2001-10-03 | 373,300 | 0.97 | 0.97 | 0.81 | 0.84 | 00:00:00 | | 2001-10-04 | 301,300 | 0.87 | 0.88 | 0.74 | 0.78 | 00:00:00 | | 2001-10-05 | 466,100 | 0.80 | 0.84 | 0.78 | 0.83 | 00:00:00 | | 2001-10-08 | 261,700 | 0.85 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2001-10-09 | 210,200 | 0.86 | 0.86 | 0.76 | 0.80 | 00:00:00 | | 2001-10-10 | 384,300 | 0.75 | 0.78 | 0.72 | 0.76 | 00:00:00 | | 2001-10-11 | 156,800 | 0.72 | 0.76 | 0.68 | 0.70 | 00:00:00 | | 2001-10-12 | 253,000 | 0.70 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2001-10-15 | 165,900 | 0.71 | 0.77 | 0.70 | 0.74 | 00:00:00 | | 2001-10-16 | 27,800 | 0.74 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2001-10-17 | 91,400 | 0.74 | 0.74 | 0.70 | 0.73 | 00:00:00 | | 2001-10-18 | 109,000 | 0.73 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2001-10-19 | 59,500 | 0.72 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2001-10-22 | 120,700 | 0.69 | 0.73 | 0.65 | 0.71 | 00:00:00 | | 2001-10-23 | 39,100 | 0.70 | 0.72 | 0.68 | 0.71 | 00:00:00 | | 2001-10-24 | 50,400 | 0.72 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2001-10-25 | 326,500 | 0.73 | 0.77 | 0.71 | 0.75 | 00:00:00 | | 2001-10-26 | 32,700 | 0.79 | 0.79 | 0.72 | 0.73 | 00:00:00 | | 2001-10-29 | 117,000 | 0.70 | 0.79 | 0.70 | 0.75 | 00:00:00 | | 2001-10-30 | 183,600 | 0.73 | 0.78 | 0.73 | 0.78 | 00:00:00 | | 2001-10-31 | 149,600 | 0.78 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2001-11-01 | 154,100 | 0.75 | 0.75 | 0.66 | 0.72 | 00:00:00 | | 2001-11-02 | 153,100 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2001-11-05 | 101,800 | 0.70 | 0.71 | 0.55 | 0.68 | 00:00:00 | | 2001-11-06 | 87,900 | 0.68 | 0.71 | 0.67 | 0.67 | 00:00:00 | | 2001-11-07 | 10,600 | 0.69 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2001-11-08 | 79,200 | 0.72 | 0.72 | 0.66 | 0.68 | 00:00:00 | | 2001-11-09 | 4,500 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2001-11-12 | 84,900 | 0.67 | 0.69 | 0.63 | 0.66 | 00:00:00 | | 2001-11-13 | 373,700 | 0.68 | 0.68 | 0.53 | 0.60 | 00:00:00 | | 2001-11-14 | 25,800 | 0.56 | 0.62 | 0.54 | 0.62 | 00:00:00 | | 2001-11-15 | 72,200 | 0.62 | 0.62 | 0.53 | 0.58 | 00:00:00 | | 2001-11-16 | 97,100 | 0.51 | 0.57 | 0.51 | 0.56 | 00:00:00 | | 2001-11-19 | 40,000 | 0.54 | 0.59 | 0.54 | 0.55 | 00:00:00 | | 2001-11-20 | 12,600 | 0.55 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2001-11-21 | 74,500 | 0.58 | 0.62 | 0.56 | 0.58 | 00:00:00 | | 2001-11-23 | 12,900 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2001-11-26 | 133,000 | 0.58 | 0.63 | 0.57 | 0.62 | 00:00:00 | | 2001-11-27 | 30,400 | 0.62 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2001-11-28 | 10,000 | 0.70 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2001-11-29 | 48,500 | 0.63 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2001-11-30 | 40,000 | 0.65 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2001-12-03 | 19,000 | 0.60 | 0.69 | 0.60 | 0.66 | 00:00:00 | | 2001-12-04 | 35,700 | 0.66 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2001-12-05 | 38,200 | 0.62 | 0.64 | 0.57 | 0.57 | 00:00:00 | | 2001-12-06 | 23,700 | 0.59 | 0.62 | 0.55 | 0.62 | 00:00:00 | | 2001-12-07 | 65,000 | 0.55 | 0.65 | 0.55 | 0.65 | 00:00:00 | | 2001-12-10 | 29,700 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2001-12-11 | 10,000 | 0.57 | 0.63 | 0.57 | 0.57 | 00:00:00 | | 2001-12-12 | 11,000 | 0.63 | 0.63 | 0.57 | 0.60 | 00:00:00 | | 2001-12-13 | 62,200 | 0.60 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2001-12-14 | 77,600 | 0.60 | 0.68 | 0.60 | 0.64 | 00:00:00 | | 2001-12-17 | 37,500 | 0.68 | 0.70 | 0.62 | 0.66 | 00:00:00 | | 2001-12-18 | 64,800 | 0.67 | 0.67 | 0.60 | 0.63 | 00:00:00 | | 2001-12-19 | 133,300 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2001-12-20 | 807,200 | 0.61 | 0.64 | 0.49 | 0.61 | 00:00:00 | | 2001-12-21 | 27,900 | 0.61 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2001-12-24 | 64,000 | 0.62 | 0.64 | 0.59 | 0.62 | 00:00:00 | | 2001-12-26 | 23,400 | 0.63 | 0.63 | 0.57 | 0.57 | 00:00:00 | | 2001-12-27 | 77,800 | 0.57 | 0.62 | 0.55 | 0.62 | 00:00:00 | | 2001-12-28 | 141,000 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2001-12-31 | 82,900 | 0.60 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2002-01-02 | 48,400 | 0.57 | 0.62 | 0.57 | 0.60 | 00:00:00 | | 2002-01-03 | 16,100 | 0.61 | 0.61 | 0.55 | 0.56 | 00:00:00 | | 2002-01-04 | 54,200 | 0.55 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2002-01-07 | 80,200 | 0.56 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2002-01-08 | 158,800 | 0.56 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2002-01-09 | 41,200 | 0.57 | 0.65 | 0.56 | 0.60 | 00:00:00 | | 2002-01-10 | 177,600 | 0.62 | 0.71 | 0.58 | 0.71 | 00:00:00 | | 2002-01-11 | 363,100 | 0.77 | 1.01 | 0.73 | 0.79 | 00:00:00 | | 2002-01-14 | 180,500 | 0.82 | 0.82 | 0.71 | 0.71 | 00:00:00 | | 2002-01-15 | 272,000 | 0.68 | 0.74 | 0.68 | 0.73 | 00:00:00 | | 2002-01-16 | 445,200 | 0.73 | 0.73 | 0.68 | 0.70 | 00:00:00 | | 2002-01-17 | 231,700 | 0.71 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2002-01-18 | 112,400 | 0.72 | 0.72 | 0.66 | 0.69 | 00:00:00 | | 2002-01-22 | 113,500 | 0.71 | 0.71 | 0.66 | 0.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
