|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-01-26 | 5,008,000 | 2.05 | 2.12 | 2.01 | 2.05 | 00:00:00 | | 2012-01-27 | 5,069,700 | 2.04 | 2.20 | 2.01 | 2.20 | 00:00:00 | | 2012-01-30 | 3,537,000 | 2.16 | 2.19 | 2.08 | 2.18 | 00:00:00 | | 2012-01-31 | 2,499,800 | 2.21 | 2.25 | 2.11 | 2.16 | 00:00:00 | | 2012-02-01 | 4,446,300 | 2.19 | 2.19 | 1.97 | 2.03 | 00:00:00 | | 2012-02-02 | 2,955,700 | 2.05 | 2.12 | 2.00 | 2.11 | 00:00:00 | | 2012-02-03 | 4,616,600 | 2.09 | 2.10 | 2.00 | 2.03 | 00:00:00 | | 2012-02-06 | 2,318,300 | 2.03 | 2.04 | 1.98 | 2.02 | 00:00:00 | | 2012-02-07 | 2,309,700 | 2.05 | 2.11 | 2.01 | 2.06 | 00:00:00 | | 2012-02-08 | 1,332,300 | 2.08 | 2.08 | 2.01 | 2.04 | 00:00:00 | | 2012-02-09 | 1,349,500 | 2.04 | 2.09 | 2.01 | 2.03 | 00:00:00 | | 2012-02-10 | 1,770,300 | 2.01 | 2.01 | 1.97 | 1.98 | 00:00:00 | | 2012-02-13 | 1,336,700 | 1.99 | 2.04 | 1.94 | 1.97 | 00:00:00 | | 2012-02-14 | 1,371,100 | 1.96 | 2.01 | 1.89 | 1.91 | 00:00:00 | | 2012-02-15 | 1,946,700 | 1.96 | 1.99 | 1.91 | 1.92 | 00:00:00 | | 2012-02-16 | 2,177,700 | 1.92 | 2.03 | 1.90 | 2.03 | 00:00:00 | | 2012-02-17 | 1,271,300 | 2.05 | 2.06 | 1.96 | 2.00 | 00:00:00 | | 2012-02-21 | 1,548,400 | 2.01 | 2.07 | 2.00 | 2.02 | 00:00:00 | | 2012-02-22 | 1,979,600 | 2.02 | 2.07 | 2.00 | 2.03 | 00:00:00 | | 2012-02-23 | 3,156,900 | 2.07 | 2.18 | 2.07 | 2.15 | 00:00:00 | | 2012-02-24 | 1,384,100 | 2.19 | 2.19 | 2.09 | 2.10 | 00:00:00 | | 2012-02-27 | 879,500 | 2.09 | 2.13 | 2.05 | 2.10 | 00:00:00 | | 2012-02-28 | 1,395,100 | 2.12 | 2.15 | 2.09 | 2.11 | 00:00:00 | | 2012-02-29 | 3,630,000 | 2.12 | 2.15 | 1.94 | 1.94 | 00:00:00 | | 2012-03-01 | 2,214,700 | 1.99 | 2.03 | 1.94 | 1.94 | 00:00:00 | | 2012-03-02 | 2,301,500 | 1.96 | 1.97 | 1.88 | 1.88 | 00:00:00 | | 2012-03-05 | 1,969,800 | 1.88 | 1.88 | 1.81 | 1.84 | 00:00:00 | | 2012-03-06 | 3,259,600 | 1.80 | 1.84 | 1.74 | 1.76 | 00:00:00 | | 2012-03-07 | 1,671,000 | 1.78 | 1.80 | 1.74 | 1.77 | 00:00:00 | | 2012-03-08 | 1,700,500 | 1.81 | 1.82 | 1.75 | 1.77 | 00:00:00 | | 2012-03-09 | 1,796,100 | 1.74 | 1.88 | 1.73 | 1.82 | 00:00:00 | | 2012-03-12 | 1,018,700 | 1.78 | 1.83 | 1.75 | 1.78 | 00:00:00 | | 2012-03-13 | 1,528,700 | 1.79 | 1.80 | 1.74 | 1.75 | 00:00:00 | | 2012-03-14 | 3,186,300 | 1.75 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2012-03-15 | 2,685,300 | 1.64 | 1.71 | 1.64 | 1.71 | 00:00:00 | | 2012-03-16 | 6,183,100 | 1.69 | 1.75 | 1.66 | 1.73 | 00:00:00 | | 2012-03-19 | 1,654,800 | 1.73 | 1.81 | 1.72 | 1.77 | 00:00:00 | | 2012-03-20 | 1,288,600 | 1.75 | 1.79 | 1.72 | 1.79 | 00:00:00 | | 2012-03-21 | 2,568,000 | 1.74 | 1.82 | 1.67 | 1.67 | 00:00:00 | | 2012-03-22 | 1,780,400 | 1.69 | 1.69 | 1.65 | 1.68 | 00:00:00 | | 2012-03-23 | 1,427,500 | 1.72 | 1.77 | 1.70 | 1.77 | 00:00:00 | | 2012-03-26 | 2,111,200 | 1.81 | 1.90 | 1.80 | 1.89 | 00:00:00 | | 2012-03-27 | 1,910,800 | 1.91 | 1.91 | 1.83 | 1.89 | 00:00:00 | | 2012-03-28 | 1,734,700 | 1.90 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2012-03-29 | 1,200,300 | 1.84 | 1.86 | 1.80 | 1.85 | 00:00:00 | | 2012-03-30 | 1,512,900 | 1.88 | 1.90 | 1.81 | 1.86 | 00:00:00 | | 2012-04-02 | 1,970,100 | 1.89 | 1.97 | 1.84 | 1.97 | 00:00:00 | | 2012-04-03 | 1,688,800 | 1.95 | 1.97 | 1.81 | 1.83 | 00:00:00 | | 2012-04-04 | 1,901,200 | 1.80 | 1.81 | 1.74 | 1.78 | 00:00:00 | | 2012-04-05 | 1,222,600 | 1.80 | 1.83 | 1.73 | 1.74 | 00:00:00 | | 2012-04-09 | 2,577,700 | 1.77 | 1.77 | 1.61 | 1.61 | 00:00:00 | | 2012-04-10 | 3,084,700 | 1.64 | 1.66 | 1.60 | 1.62 | 00:00:00 | | 2012-04-11 | 1,678,500 | 1.63 | 1.66 | 1.58 | 1.59 | 00:00:00 | | 2012-04-12 | 2,567,300 | 1.58 | 1.69 | 1.58 | 1.64 | 00:00:00 | | 2012-04-13 | 1,562,800 | 1.60 | 1.67 | 1.58 | 1.60 | 00:00:00 | | 2012-04-16 | 1,829,200 | 1.60 | 1.63 | 1.54 | 1.54 | 00:00:00 | | 2012-04-17 | 1,581,500 | 1.57 | 1.62 | 1.54 | 1.56 | 00:00:00 | | 2012-04-18 | 1,879,200 | 1.55 | 1.57 | 1.51 | 1.52 | 00:00:00 | | 2012-04-19 | 1,094,000 | 1.51 | 1.56 | 1.50 | 1.51 | 00:00:00 | | 2012-04-20 | 1,171,900 | 1.53 | 1.58 | 1.52 | 1.55 | 00:00:00 | | 2012-04-23 | 1,558,700 | 1.51 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2012-04-24 | 1,312,900 | 1.54 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2012-04-25 | 1,730,400 | 1.56 | 1.61 | 1.51 | 1.60 | 00:00:00 | | 2012-04-26 | 1,634,800 | 1.63 | 1.64 | 1.58 | 1.60 | 00:00:00 | | 2012-04-27 | 1,132,100 | 1.61 | 1.64 | 1.57 | 1.60 | 00:00:00 | | 2012-04-30 | 1,547,800 | 1.59 | 1.59 | 1.52 | 1.53 | 00:00:00 | | 2012-05-01 | 1,709,200 | 1.54 | 1.58 | 1.53 | 1.53 | 00:00:00 | | 2012-05-02 | 1,756,600 | 1.53 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2012-05-03 | 2,305,700 | 1.50 | 1.50 | 1.38 | 1.43 | 00:00:00 | | 2012-05-04 | 2,036,600 | 1.44 | 1.49 | 1.42 | 1.45 | 00:00:00 | | 2012-05-07 | 1,056,500 | 1.45 | 1.50 | 1.40 | 1.48 | 00:00:00 | | 2012-05-08 | 1,734,700 | 1.44 | 1.46 | 1.39 | 1.45 | 00:00:00 | | 2012-05-09 | 2,927,200 | 1.40 | 1.50 | 1.38 | 1.39 | 00:00:00 | | 2012-05-10 | 1,700,000 | 1.41 | 1.50 | 1.41 | 1.47 | 00:00:00 | | 2012-05-11 | 1,131,800 | 1.47 | 1.49 | 1.42 | 1.44 | 00:00:00 | | 2012-05-14 | 1,200,900 | 1.40 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2012-05-15 | 1,686,200 | 1.41 | 1.45 | 1.29 | 1.30 | 00:00:00 | | 2012-05-16 | 2,468,800 | 1.30 | 1.31 | 1.24 | 1.27 | 00:00:00 | | 2012-05-17 | 2,063,900 | 1.30 | 1.39 | 1.28 | 1.32 | 00:00:00 | | 2012-05-18 | 10,804,400 | 1.20 | 1.21 | 1.13 | 1.13 | 00:00:00 | | 2012-05-21 | 2,966,000 | 1.12 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2012-05-22 | 7,569,100 | 1.13 | 1.14 | 0.90 | 0.90 | 00:00:00 | | 2012-05-23 | 11,400,000 | 0.93 | 1.03 | 0.92 | 1.01 | 00:00:00 | | 2012-05-24 | 8,959,700 | 1.04 | 1.06 | 1.01 | 1.02 | 00:00:00 | | 2012-05-25 | 4,383,600 | 1.03 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2012-05-29 | 3,650,900 | 1.08 | 1.11 | 1.05 | 1.07 | 00:00:00 | | 2012-05-30 | 4,003,500 | 1.06 | 1.11 | 1.02 | 1.04 | 00:00:00 | | 2012-05-31 | 1,808,300 | 1.05 | 1.08 | 1.02 | 1.06 | 00:00:00 | | 2012-06-01 | 4,635,500 | 1.07 | 1.19 | 1.07 | 1.16 | 00:00:00 | | 2012-06-04 | 2,270,500 | 1.19 | 1.20 | 1.13 | 1.17 | 00:00:00 | | 2012-06-05 | 2,313,200 | 1.17 | 1.25 | 1.15 | 1.24 | 00:00:00 | | 2012-06-06 | 4,414,800 | 1.27 | 1.32 | 1.19 | 1.25 | 00:00:00 | | 2012-06-07 | 3,673,500 | 1.26 | 1.29 | 1.20 | 1.22 | 00:00:00 | | 2012-06-08 | 2,424,500 | 1.19 | 1.25 | 1.16 | 1.23 | 00:00:00 | | 2012-06-11 | 2,506,500 | 1.25 | 1.27 | 1.22 | 1.23 | 00:00:00 | | 2012-06-12 | 2,291,400 | 1.28 | 1.28 | 1.22 | 1.24 | 00:00:00 | | 2012-06-13 | 2,801,600 | 1.24 | 1.32 | 1.24 | 1.25 | 00:00:00 | | 2012-06-14 | 2,192,800 | 1.25 | 1.28 | 1.21 | 1.25 | 00:00:00 | | 2012-06-15 | 11,855,700 | 1.23 | 1.30 | 1.09 | 1.09 | 00:00:00 | | 2012-06-18 | 3,124,800 | 1.13 | 1.20 | 1.11 | 1.19 | 00:00:00 | | 2012-06-19 | 2,063,600 | 1.19 | 1.25 | 1.18 | 1.23 | 00:00:00 | | 2012-06-20 | 2,320,600 | 1.20 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2012-06-21 | 1,591,800 | 1.15 | 1.17 | 1.11 | 1.11 | 00:00:00 | | 2012-06-22 | 2,943,400 | 1.09 | 1.21 | 1.09 | 1.21 | 00:00:00 | | 2012-06-25 | 1,183,900 | 1.13 | 1.19 | 1.13 | 1.17 | 00:00:00 | | 2012-06-26 | 967,400 | 1.17 | 1.20 | 1.13 | 1.16 | 00:00:00 | | 2012-06-27 | 1,682,900 | 1.16 | 1.16 | 1.10 | 1.11 | 00:00:00 | | 2012-06-28 | 2,509,000 | 1.09 | 1.13 | 1.02 | 1.08 | 00:00:00 | | 2012-06-29 | 1,793,100 | 1.13 | 1.16 | 1.11 | 1.16 | 00:00:00 | | 2012-07-02 | 1,084,900 | 1.15 | 1.19 | 1.12 | 1.16 | 00:00:00 | | 2012-07-03 | 910,600 | 1.20 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2012-07-05 | 1,589,500 | 1.19 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2012-07-06 | 1,005,500 | 1.19 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2012-07-09 | 1,016,200 | 1.14 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2012-07-10 | 1,753,800 | 1.15 | 1.15 | 1.03 | 1.07 | 00:00:00 | | 2012-07-11 | 1,139,900 | 1.10 | 1.11 | 1.05 | 1.09 | 00:00:00 | | 2012-07-12 | 1,164,600 | 1.08 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2012-07-13 | 1,271,300 | 1.06 | 1.13 | 1.06 | 1.13 | 00:00:00 | | 2012-07-16 | 853,000 | 1.10 | 1.16 | 1.10 | 1.14 | 00:00:00 | | 2012-07-17 | 1,036,600 | 1.14 | 1.14 | 1.08 | 1.11 | 00:00:00 | | 2012-07-18 | 896,800 | 1.09 | 1.13 | 1.07 | 1.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
