|
 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 | | 2015-01-22 | 4,245,500 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2015-01-26 | 1,801,100 | 0.31 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2015-01-30 | 1,433,400 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2015-02-03 | 947,900 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2015-02-04 | 1,411,600 | 0.33 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2015-02-09 | 1,158,400 | 0.31 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2015-02-17 | 555,700 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2015-02-18 | 442,200 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2015-02-19 | 580,500 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2015-02-23 | 1,074,200 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2015-02-27 | 687,100 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2015-03-03 | 706,600 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2015-03-04 | 246,200 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2015-03-05 | 205,800 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2015-03-06 | 1,105,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2015-03-09 | 940,500 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2015-03-10 | 2,147,200 | 0.29 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2015-03-11 | 561,600 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2015-03-19 | 649,800 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2015-03-20 | 300,100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-03-24 | 198,700 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2015-03-25 | 652,200 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2015-03-26 | 838,600 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2015-03-27 | 424,500 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2015-03-30 | 312,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-04-02 | 694,800 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-04-06 | 753,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-04-07 | 346,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-04-08 | 1,471,800 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2015-04-09 | 1,002,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-04-10 | 795,600 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2015-04-14 | 654,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-04-15 | 1,167,300 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2015-04-20 | 812,600 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-04-21 | 339,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2015-04-22 | 1,119,800 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2015-04-27 | 787,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-05-04 | 1,518,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2015-05-26 | 998,200 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2015-06-08 | 207,400 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2015-06-11 | 297,400 | 0.32 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2015-06-12 | 355,800 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2015-06-16 | 667,700 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2015-06-17 | 402,200 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2015-06-18 | 555,100 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2015-06-19 | 277,200 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2015-06-22 | 199,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2015-06-23 | 453,700 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2015-06-24 | 290,700 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2015-06-25 | 147,900 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2015-06-26 | 159,600 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2015-06-30 | 341,200 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2015-07-01 | 363,800 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2015-07-06 | 411,000 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2015-07-16 | 650,200 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2015-07-17 | 542,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-07-20 | 1,820,900 | 0.23 | 0.34 | 0.22 | 0.29 | 00:00:00 | | 2015-07-28 | 918,900 | 0.28 | 0.28 | 0.23 | 0.24 | 00:00:00 | | 2015-07-29 | 337,700 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2015-07-30 | 775,200 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2015-07-31 | 633,100 | 0.24 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2015-08-03 | 592,900 | 0.23 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2015-08-04 | 576,200 | 0.23 | 0.25 | 0.20 | 0.21 | 00:00:00 | | 2015-08-05 | 499,200 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2015-08-06 | 501,500 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2015-08-07 | 925,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2015-08-10 | 803,000 | 0.21 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2015-08-14 | 956,900 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-08-18 | 1,562,800 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2015-08-19 | 528,100 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-08-20 | 1,807,500 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2015-08-21 | 1,015,000 | 0.21 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2015-08-24 | 1,484,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-08-25 | 392,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-08-26 | 829,200 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2015-08-27 | 335,700 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2015-08-28 | 582,400 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-09-08 | 387,900 | 0.20 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2015-09-09 | 338,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-09-10 | 237,200 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-09-11 | 295,400 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2015-09-15 | 337,700 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-09-16 | 1,163,800 | 0.20 | 0.25 | 0.20 | 0.22 | 00:00:00 | | 2015-09-22 | 475,100 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2015-09-23 | 351,600 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2015-09-29 | 352,600 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2015-09-30 | 147,000 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2015-10-01 | 233,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-10-02 | 502,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2015-10-05 | 400,200 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2015-10-12 | 680,300 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2015-10-16 | 672,600 | 0.26 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2015-10-19 | 613,000 | 0.25 | 0.27 | 0.21 | 0.25 | 00:00:00 | | 2015-10-22 | 372,300 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2015-10-26 | 447,900 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2015-10-27 | 370,200 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-10-28 | 789,800 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2015-10-29 | 556,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-10-30 | 894,600 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2015-11-02 | 827,400 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2015-11-05 | 826,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2015-11-06 | 2,399,900 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2015-11-09 | 307,600 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-11-10 | 504,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-11-11 | 431,100 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2015-11-12 | 203,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-11-13 | 665,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-11-16 | 288,200 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2015-11-18 | 699,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-11-19 | 466,600 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2015-11-20 | 340,600 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2015-11-23 | 233,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-11-27 | 413,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-12-01 | 342,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-12-02 | 614,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-12-08 | 193,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-12-09 | 472,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-12-17 | 845,300 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2015-12-18 | 490,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-12-22 | 1,061,800 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2015-12-23 | 311,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
