TR4DER - Golden Star Resou [GSS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-05-22	419,927	0.71	0.72	0.70	0.70	00:00:00
2018-05-23	527,954	0.69	0.71	0.69	0.70	00:00:00
2018-05-24	691,954	0.70	0.72	0.69	0.71	00:00:00
2018-05-25	991,990	0.70	0.73	0.70	0.71	00:00:00
2018-05-29	773,143	0.70	0.73	0.66	0.72	00:00:00
2018-05-30	815,030	0.72	0.73	0.69	0.69	00:00:00
2018-05-31	1,035,314	0.70	0.71	0.70	0.70	00:00:00
2018-06-01	2,735,999	0.70	0.71	0.69	0.70	00:00:00
2018-06-04	373,344	0.70	0.70	0.68	0.68	00:00:00
2018-06-05	632,640	0.68	0.70	0.68	0.69	00:00:00
2018-06-06	786,143	0.70	0.70	0.68	0.68	00:00:00
2018-06-07	491,781	0.69	0.70	0.69	0.70	00:00:00
2018-06-08	524,878	0.69	0.70	0.68	0.69	00:00:00
2018-06-11	456,017	0.68	0.70	0.68	0.69	00:00:00
2018-06-12	713,448	0.69	0.71	0.68	0.71	00:00:00
2018-06-13	544,050	0.70	0.71	0.69	0.70	00:00:00
2018-06-14	564,396	0.70	0.71	0.68	0.68	00:00:00
2018-06-15	2,051,700	0.68	0.68	0.65	0.68	00:00:00
2018-06-18	386,464	0.68	0.70	0.65	0.65	00:00:00
2018-06-19	223,798	0.66	0.66	0.65	0.65	00:00:00
2018-06-20	638,050	0.68	0.68	0.65	0.66	00:00:00
2018-06-21	314,977	0.65	0.68	0.65	0.68	00:00:00
2018-06-22	285,355	0.69	0.69	0.66	0.66	00:00:00
2018-06-25	603,401	0.66	0.67	0.65	0.65	00:00:00
2018-06-26	189,451	0.65	0.66	0.63	0.65	00:00:00
2018-06-27	423,361	0.65	0.67	0.65	0.66	00:00:00
2018-06-28	434,947	0.66	0.67	0.65	0.67	00:00:00
2018-06-29	371,839	0.67	0.68	0.66	0.68	00:00:00
2018-07-02	375,858	0.67	0.70	0.66	0.70	00:00:00
2018-07-03	553,765	0.69	0.69	0.67	0.67	00:00:00
2018-07-05	500,022	0.68	0.69	0.67	0.67	00:00:00
2018-07-06	301,470	0.67	0.68	0.66	0.68	00:00:00
2018-07-09	839,644	0.68	0.69	0.67	0.68	00:00:00
2018-07-10	412,165	0.68	0.68	0.66	0.67	00:00:00
2018-07-11	629,302	0.69	0.69	0.65	0.66	00:00:00
2018-07-12	326,687	0.66	0.69	0.65	0.66	00:00:00
2018-07-13	565,857	0.65	0.67	0.65	0.67	00:00:00
2018-07-16	330,289	0.67	0.68	0.65	0.68	00:00:00
2018-07-17	856,952	0.67	0.68	0.64	0.68	00:00:00
2018-07-18	736,069	0.67	0.70	0.66	0.70	00:00:00
2018-07-19	2,016,233	0.67	0.70	0.65	0.67	00:00:00
2018-07-20	618,026	0.68	0.70	0.66	0.67	00:00:00
2018-07-23	454,775	0.67	0.68	0.66	0.68	00:00:00
2018-07-24	508,486	0.68	0.69	0.66	0.67	00:00:00
2018-07-25	373,785	0.67	0.68	0.66	0.67	00:00:00
2018-07-26	388,025	0.66	0.69	0.66	0.68	00:00:00
2018-07-27	500,490	0.67	0.69	0.67	0.69	00:00:00
2018-07-30	475,156	0.69	0.70	0.68	0.69	00:00:00
2018-07-31	1,057,878	0.70	0.72	0.70	0.72	00:00:00
2018-08-01	2,180,499	0.71	0.73	0.71	0.73	00:00:00
2018-08-02	1,690,096	0.71	0.74	0.70	0.71	00:00:00
2018-08-03	1,289,935	0.73	0.73	0.71	0.73	00:00:00
2018-08-06	994,932	0.73	0.75	0.68	0.72	00:00:00
2018-08-07	1,081,409	0.72	0.74	0.72	0.73	00:00:00
2018-08-08	799,272	0.73	0.75	0.73	0.75	00:00:00
2018-08-09	829,204	0.75	0.75	0.74	0.75	00:00:00
2018-08-10	1,199,778	0.75	0.76	0.74	0.76	00:00:00
2018-08-13	1,480,180	0.75	0.76	0.74	0.76	00:00:00
2018-08-14	1,152,794	0.76	0.76	0.72	0.74	00:00:00
2018-08-15	1,911,475	0.74	0.75	0.70	0.73	00:00:00
2018-08-16	2,364,009	0.74	0.75	0.70	0.72	00:00:00
2018-08-17	3,681,440	0.72	0.73	0.70	0.72	00:00:00
2018-08-20	2,315,146	0.72	0.73	0.69	0.70	00:00:00
2018-08-21	948,559	0.70	0.71	0.68	0.69	00:00:00
2018-08-22	622,639	0.69	0.71	0.68	0.69	00:00:00
2018-08-23	838,170	0.70	0.70	0.68	0.68	00:00:00
2018-08-24	392,343	0.68	0.70	0.68	0.70	00:00:00
2018-08-27	972,628	0.69	0.72	0.69	0.72	00:00:00
2018-08-28	931,108	0.72	0.73	0.70	0.73	00:00:00
2018-08-29	498,434	0.73	0.73	0.71	0.73	00:00:00
2018-08-30	349,916	0.72	0.73	0.71	0.72	00:00:00
2018-08-31	1,229,723	0.70	0.74	0.70	0.74	00:00:00
2018-09-04	1,215,375	0.72	0.73	0.70	0.72	00:00:00
2018-09-05	220,602	0.72	0.72	0.70	0.70	00:00:00
2018-09-06	450,422	0.69	0.72	0.69	0.72	00:00:00
2018-09-07	41,542	0.71	0.71	0.70	0.71	00:00:00
2018-09-10	793,820	0.71	0.73	0.71	0.71	00:00:00
2018-09-11	304,643	0.71	0.72	0.69	0.70	00:00:00
2018-09-12	1,170,607	0.70	0.74	0.70	0.72	00:00:00
2018-09-13	343,640	0.74	0.74	0.72	0.72	00:00:00
2018-09-14	359,161	0.71	0.73	0.71	0.73	00:00:00
2018-09-17	618,681	0.73	0.73	0.72	0.72	00:00:00
2018-09-18	559,353	0.72	0.74	0.72	0.73	00:00:00
2018-09-19	1,967,268	0.73	0.77	0.73	0.76	00:00:00
2018-09-20	777,582	0.76	0.77	0.74	0.77	00:00:00
2018-09-21	2,079,256	0.76	0.78	0.74	0.78	00:00:00
2018-09-24	667,856	0.78	0.78	0.76	0.78	00:00:00
2018-09-25	1,197,804	0.80	0.80	0.78	0.80	00:00:00
2018-09-26	867,173	0.79	0.80	0.73	0.75	00:00:00
2018-09-27	501,104	0.75	0.75	0.72	0.74	00:00:00
2018-09-28	1,145,988	0.73	0.75	0.72	0.72	00:00:00
2018-10-01	1,350,636	0.77	0.77	0.70	0.71	00:00:00
2018-10-02	962,869	0.71	0.76	0.71	0.76	00:00:00
2018-10-03	437,349	0.77	0.77	0.73	0.76	00:00:00
2018-10-04	347,580	0.76	0.77	0.75	0.75	00:00:00
2018-10-05	433,459	0.75	0.76	0.74	0.74	00:00:00
2018-10-08	872,295	0.72	0.74	0.72	0.73	00:00:00
2018-10-09	350,237	0.72	0.74	0.72	0.73	00:00:00
2018-10-10	168,334	0.73	0.74	0.73	0.73	00:00:00
2018-10-11	1,124,282	0.74	0.75	0.74	0.75	00:00:00
2018-10-12	1,032,770	0.75	0.75	0.72	0.74	00:00:00
2018-10-15	1,559,941	0.75	0.76	0.71	0.72	00:00:00
2018-10-16	441,681	0.73	0.74	0.72	0.73	00:00:00
2018-10-17	393,385	0.72	0.73	0.71	0.73	00:00:00
2018-10-18	606,628	0.73	0.75	0.72	0.73	00:00:00
2018-10-19	736,252	0.75	0.75	0.73	0.75	00:00:00
2018-10-22	998,543	0.74	0.74	0.70	0.72	00:00:00
2018-10-23	608,036	0.73	0.73	0.70	0.72	00:00:00
2018-10-24	536,962	0.71	0.72	0.70	0.70	00:00:00
2018-10-25	2,029,114	0.70	0.74	0.68	0.74	00:00:00
2018-10-26	827,183	0.73	0.74	0.71	0.72	00:00:00
2018-10-29	1,071,980	0.71	0.71	0.67	0.67	00:00:00
2018-10-30	859,503	3.09	3.75	3.04	3.43	00:00:00
2018-10-31	783,974	3.42	3.58	3.11	3.51	00:00:00
2018-11-01	304,770	3.44	3.61	3.30	3.32	00:00:00
2018-11-02	389,219	3.21	3.28	3.13	3.13	00:00:00
2018-11-05	387,593	3.12	3.32	3.11	3.20	00:00:00
2018-11-06	130,716	3.19	3.20	3.08	3.10	00:00:00
2018-11-07	333,874	3.13	3.15	2.93	3.00	00:00:00
2018-11-08	242,297	2.95	3.02	2.93	3.01	00:00:00
2018-11-09	161,561	3.00	3.02	2.95	3.02	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>