|
 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 | | 2014-02-04 | 1,649,500 | 0.64 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2014-02-05 | 1,693,500 | 0.67 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2014-02-06 | 1,973,200 | 0.65 | 0.65 | 0.58 | 0.63 | 00:00:00 | | 2014-02-07 | 1,309,900 | 0.60 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2014-02-13 | 2,400,800 | 0.70 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2014-02-14 | 4,384,000 | 0.78 | 0.81 | 0.76 | 0.81 | 00:00:00 | | 2014-02-25 | 1,249,200 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2014-02-26 | 1,560,400 | 0.77 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2014-03-03 | 2,538,900 | 0.74 | 0.80 | 0.74 | 0.78 | 00:00:00 | | 2014-03-04 | 1,478,000 | 0.74 | 0.78 | 0.73 | 0.77 | 00:00:00 | | 2014-03-05 | 2,716,000 | 0.77 | 0.83 | 0.77 | 0.80 | 00:00:00 | | 2014-03-06 | 4,178,400 | 0.83 | 0.89 | 0.82 | 0.86 | 00:00:00 | | 2014-03-07 | 2,493,100 | 0.85 | 0.86 | 0.80 | 0.82 | 00:00:00 | | 2014-03-10 | 2,133,000 | 0.81 | 0.83 | 0.75 | 0.78 | 00:00:00 | | 2014-03-11 | 3,710,900 | 0.77 | 0.79 | 0.72 | 0.72 | 00:00:00 | | 2014-03-12 | 1,886,100 | 0.74 | 0.78 | 0.74 | 0.76 | 00:00:00 | | 2014-03-25 | 3,182,000 | 0.60 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2014-03-26 | 2,077,900 | 0.64 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2014-04-03 | 1,278,500 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2014-04-04 | 1,622,700 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2014-04-07 | 2,330,800 | 0.62 | 0.66 | 0.61 | 0.66 | 00:00:00 | | 2014-04-10 | 1,775,700 | 0.70 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2014-04-11 | 1,003,800 | 0.70 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2014-04-21 | 1,571,300 | 0.61 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2014-04-24 | 745,800 | 0.61 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2014-04-25 | 850,500 | 0.61 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2014-04-29 | 296,400 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2014-04-30 | 724,800 | 0.61 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2014-05-06 | 543,900 | 0.63 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2014-05-07 | 725,900 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2014-05-08 | 593,100 | 0.60 | 0.64 | 0.59 | 0.59 | 00:00:00 | | 2014-05-09 | 842,900 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2014-05-12 | 856,700 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2014-05-15 | 506,700 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2014-05-16 | 1,002,500 | 0.56 | 0.56 | 0.50 | 0.51 | 00:00:00 | | 2014-05-19 | 669,500 | 0.51 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2014-05-22 | 482,100 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2014-05-23 | 550,800 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2014-05-27 | 1,524,900 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2014-05-30 | 554,900 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2014-06-02 | 562,200 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2014-06-03 | 558,600 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2014-06-04 | 658,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2014-06-05 | 999,400 | 0.48 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2014-06-06 | 773,800 | 0.50 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2014-06-09 | 919,500 | 0.51 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2014-06-10 | 618,300 | 0.49 | 0.53 | 0.49 | 0.52 | 00:00:00 | | 2014-06-11 | 881,700 | 0.51 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2014-06-12 | 2,344,700 | 0.52 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2014-06-13 | 1,332,000 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2014-06-16 | 1,371,600 | 0.56 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2014-06-17 | 702,900 | 0.55 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2014-06-18 | 1,107,400 | 0.54 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2014-06-19 | 3,438,300 | 0.57 | 0.64 | 0.57 | 0.63 | 00:00:00 | | 2014-06-20 | 2,042,600 | 0.63 | 0.64 | 0.59 | 0.61 | 00:00:00 | | 2014-06-23 | 987,000 | 0.59 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2014-06-24 | 1,284,600 | 0.62 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2014-06-25 | 1,376,100 | 0.60 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2014-06-26 | 538,500 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2014-06-27 | 777,200 | 0.59 | 0.60 | 0.55 | 0.56 | 00:00:00 | | 2014-06-30 | 1,162,400 | 0.55 | 0.61 | 0.54 | 0.59 | 00:00:00 | | 2014-07-01 | 598,400 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2014-07-02 | 969,000 | 0.58 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2014-07-07 | 798,400 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2014-07-08 | 1,506,100 | 0.57 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2014-07-09 | 1,381,000 | 0.56 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2014-07-28 | 892,800 | 0.51 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2014-07-29 | 491,200 | 0.51 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2014-07-30 | 583,100 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2014-07-31 | 1,171,100 | 0.53 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2014-08-01 | 677,700 | 0.55 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2014-08-05 | 1,016,900 | 0.51 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2014-08-06 | 1,083,200 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2014-08-12 | 685,500 | 0.57 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2014-08-13 | 152,200 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2014-08-15 | 578,900 | 0.52 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2014-08-19 | 158,200 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2014-08-20 | 590,400 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2014-08-25 | 323,500 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2014-08-26 | 672,100 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2014-08-27 | 378,100 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2014-08-28 | 690,600 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2014-08-29 | 1,182,200 | 0.49 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2014-09-09 | 664,300 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2014-09-10 | 427,800 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2014-09-11 | 826,900 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2014-09-15 | 891,000 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2014-09-22 | 2,152,600 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2014-09-29 | 401,700 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2014-09-30 | 512,800 | 0.43 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2014-10-01 | 662,400 | 0.41 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2014-10-06 | 989,400 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2014-10-13 | 1,067,900 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2014-10-14 | 619,600 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2014-10-15 | 614,300 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2014-10-16 | 460,500 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2014-10-23 | 1,289,200 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2014-10-24 | 922,700 | 0.33 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2014-11-04 | 694,900 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2014-11-05 | 980,400 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2014-11-06 | 1,269,800 | 0.26 | 0.30 | 0.25 | 0.26 | 00:00:00 | | 2014-11-07 | 1,363,000 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2014-11-10 | 1,918,500 | 0.30 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2014-11-18 | 2,311,800 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2014-11-19 | 2,832,500 | 0.35 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2014-11-24 | 1,026,600 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2014-12-04 | 1,268,100 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2014-12-05 | 2,026,500 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2014-12-18 | 1,950,800 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2014-12-19 | 31,096,700 | 0.23 | 0.24 | 0.16 | 0.20 | 00:00:00 | | 2014-12-31 | 1,800,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2015-01-02 | 1,253,700 | 0.21 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2015-01-08 | 2,035,300 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2015-01-09 | 855,800 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2015-01-12 | 3,983,500 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2015-01-13 | 3,002,100 | 0.28 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2015-01-14 | 1,982,300 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2015-01-15 | 3,843,700 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2015-01-16 | 3,409,800 | 0.28 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2015-01-21 | 6,715,900 | 0.36 | 0.37 | 0.32 | 0.36 | 00:00:00 | | 2015-01-22 | 4,245,500 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
