|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-01-30 | 206 | 0.31 | 0.31 | 0.25 | 0.31 | 00:00:00 | | 2001-01-31 | 120 | 0.31 | 0.38 | 0.31 | 0.31 | 00:00:00 | | 2001-02-01 | 90 | 0.33 | 0.33 | 0.26 | 0.33 | 00:00:00 | | 2001-02-02 | 601 | 0.31 | 0.40 | 0.28 | 0.31 | 00:00:00 | | 2001-02-05 | 882 | 0.30 | 0.31 | 0.25 | 0.30 | 00:00:00 | | 2001-02-06 | 10 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-02-07 | 30 | 0.31 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2001-02-08 | 164 | 0.37 | 0.38 | 0.28 | 0.37 | 00:00:00 | | 2001-02-09 | 149 | 0.38 | 0.38 | 0.25 | 0.38 | 00:00:00 | | 2001-02-12 | 50 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-02-14 | 151 | 0.30 | 0.38 | 0.26 | 0.30 | 00:00:00 | | 2001-02-16 | 178 | 0.42 | 0.43 | 0.30 | 0.42 | 00:00:00 | | 2001-02-20 | 226 | 0.32 | 0.42 | 0.30 | 0.32 | 00:00:00 | | 2001-02-21 | 50 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-02-22 | 978 | 0.48 | 0.48 | 0.30 | 0.48 | 00:00:00 | | 2001-02-23 | 752 | 0.44 | 0.46 | 0.38 | 0.44 | 00:00:00 | | 2001-02-26 | 50 | 0.50 | 0.50 | 0.36 | 0.50 | 00:00:00 | | 2001-02-27 | 1,509 | 0.41 | 0.56 | 0.41 | 0.41 | 00:00:00 | | 2001-02-28 | 335 | 0.49 | 0.49 | 0.38 | 0.49 | 00:00:00 | | 2001-03-01 | 411 | 0.50 | 0.50 | 0.40 | 0.50 | 00:00:00 | | 2001-03-02 | 366 | 0.40 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2001-03-05 | 40 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-03-06 | 80 | 0.42 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2001-03-07 | 100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-03-08 | 591 | 0.50 | 0.50 | 0.38 | 0.50 | 00:00:00 | | 2001-03-09 | 1,410 | 0.48 | 0.52 | 0.39 | 0.48 | 00:00:00 | | 2001-03-12 | 873 | 0.38 | 0.48 | 0.38 | 0.38 | 00:00:00 | | 2001-03-13 | 758 | 0.38 | 0.48 | 0.35 | 0.38 | 00:00:00 | | 2001-03-14 | 57 | 0.41 | 0.41 | 0.37 | 0.41 | 00:00:00 | | 2001-03-15 | 341 | 0.45 | 0.48 | 0.38 | 0.45 | 00:00:00 | | 2001-03-16 | 350 | 0.41 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2001-03-19 | 59 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2001-03-20 | 850 | 0.37 | 0.40 | 0.30 | 0.37 | 00:00:00 | | 2001-03-21 | 724 | 0.37 | 0.39 | 0.33 | 0.37 | 00:00:00 | | 2001-03-22 | 25 | 0.33 | 0.43 | 0.33 | 0.33 | 00:00:00 | | 2001-03-23 | 602 | 0.35 | 0.41 | 0.33 | 0.35 | 00:00:00 | | 2001-03-26 | 170 | 0.35 | 0.45 | 0.35 | 0.35 | 00:00:00 | | 2001-03-27 | 196 | 0.35 | 0.41 | 0.35 | 0.35 | 00:00:00 | | 2001-03-28 | 525 | 0.38 | 0.42 | 0.31 | 0.38 | 00:00:00 | | 2001-03-29 | 30 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-03-30 | 15 | 0.38 | 0.38 | 0.28 | 0.38 | 00:00:00 | | 2001-04-02 | 20 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-04-03 | 1,740 | 0.29 | 0.35 | 0.28 | 0.29 | 00:00:00 | | 2001-04-04 | 45 | 0.34 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2001-04-05 | 1,888 | 0.41 | 0.42 | 0.35 | 0.41 | 00:00:00 | | 2001-04-06 | 598 | 0.38 | 0.42 | 0.35 | 0.38 | 00:00:00 | | 2001-04-09 | 414 | 0.40 | 0.42 | 0.34 | 0.40 | 00:00:00 | | 2001-04-10 | 455 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2001-04-11 | 451 | 0.42 | 0.44 | 0.38 | 0.42 | 00:00:00 | | 2001-04-12 | 639 | 0.43 | 0.45 | 0.40 | 0.43 | 00:00:00 | | 2001-04-16 | 225 | 0.47 | 0.47 | 0.40 | 0.47 | 00:00:00 | | 2001-04-17 | 243 | 0.40 | 0.52 | 0.40 | 0.45 | 00:00:00 | | 2001-04-18 | 305 | 0.43 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2001-04-19 | 303 | 0.49 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2001-04-20 | 559 | 0.40 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2001-04-23 | 806 | 0.48 | 0.50 | 0.45 | 0.48 | 00:00:00 | | 2001-04-24 | 718 | 0.48 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2001-04-25 | 270 | 0.47 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2001-04-26 | 1,740 | 0.50 | 0.52 | 0.47 | 0.50 | 00:00:00 | | 2001-04-27 | 386 | 0.51 | 0.53 | 0.48 | 0.51 | 00:00:00 | | 2001-04-30 | 517 | 0.48 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2001-05-01 | 1,425 | 0.60 | 0.66 | 0.53 | 0.60 | 00:00:00 | | 2001-05-02 | 771 | 0.64 | 0.66 | 0.60 | 0.64 | 00:00:00 | | 2001-05-03 | 588 | 0.65 | 0.68 | 0.61 | 0.65 | 00:00:00 | | 2001-05-04 | 833 | 0.58 | 0.66 | 0.58 | 0.58 | 00:00:00 | | 2001-05-07 | 325 | 0.61 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2001-05-08 | 275 | 0.58 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2001-05-09 | 1,129 | 0.67 | 0.68 | 0.61 | 0.67 | 00:00:00 | | 2001-05-10 | 625 | 0.62 | 0.69 | 0.60 | 0.62 | 00:00:00 | | 2001-05-11 | 178 | 0.61 | 0.64 | 0.56 | 0.61 | 00:00:00 | | 2001-05-14 | 1,179 | 0.65 | 0.67 | 0.58 | 0.65 | 00:00:00 | | 2001-05-15 | 1,113 | 0.70 | 0.72 | 0.63 | 0.70 | 00:00:00 | | 2001-05-16 | 1,826 | 0.65 | 0.72 | 0.63 | 0.65 | 00:00:00 | | 2001-05-17 | 2,605 | 0.63 | 0.67 | 0.60 | 0.63 | 00:00:00 | | 2001-05-18 | 3,717 | 0.72 | 0.73 | 0.58 | 0.72 | 00:00:00 | | 2001-05-21 | 2,931 | 0.70 | 0.76 | 0.68 | 0.70 | 00:00:00 | | 2001-05-22 | 2,516 | 0.65 | 0.76 | 0.64 | 0.65 | 00:00:00 | | 2001-05-23 | 2,172 | 0.62 | 0.68 | 0.60 | 0.62 | 00:00:00 | | 2001-05-24 | 2,651 | 0.58 | 0.63 | 0.57 | 0.58 | 00:00:00 | | 2001-05-25 | 1,618 | 0.55 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2001-05-29 | 5,197 | 0.58 | 0.61 | 0.54 | 0.58 | 00:00:00 | | 2001-05-30 | 3,116 | 0.52 | 0.60 | 0.49 | 0.52 | 00:00:00 | | 2001-05-31 | 1,041 | 0.50 | 0.57 | 0.46 | 0.50 | 00:00:00 | | 2001-06-01 | 1,568 | 0.57 | 0.58 | 0.50 | 0.57 | 00:00:00 | | 2001-06-04 | 292 | 0.57 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2001-06-05 | 387 | 0.59 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2001-06-06 | 248 | 0.51 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2001-06-07 | 446 | 0.54 | 0.55 | 0.49 | 0.54 | 00:00:00 | | 2001-06-08 | 3,438 | 0.65 | 0.65 | 0.49 | 0.65 | 00:00:00 | | 2001-06-11 | 755 | 0.53 | 0.63 | 0.52 | 0.53 | 00:00:00 | | 2001-06-12 | 842 | 0.60 | 0.61 | 0.56 | 0.60 | 00:00:00 | | 2001-06-13 | 1,374 | 0.60 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2001-06-14 | 2,302 | 0.68 | 0.69 | 0.60 | 0.68 | 00:00:00 | | 2001-06-15 | 1,278 | 0.59 | 0.69 | 0.59 | 0.59 | 00:00:00 | | 2001-06-18 | 1,322 | 0.59 | 0.62 | 0.57 | 0.59 | 00:00:00 | | 2001-06-19 | 731 | 0.64 | 0.65 | 0.57 | 0.64 | 00:00:00 | | 2001-06-20 | 78 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2001-06-21 | 439 | 0.62 | 0.65 | 0.58 | 0.62 | 00:00:00 | | 2001-06-22 | 316 | 0.63 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2001-06-25 | 1,004 | 0.67 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2001-06-26 | 987 | 0.70 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2001-06-27 | 932 | 0.65 | 0.71 | 0.65 | 0.65 | 00:00:00 | | 2001-06-28 | 761 | 0.63 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2001-06-29 | 1,262 | 0.57 | 0.65 | 0.57 | 0.57 | 00:00:00 | | 2001-07-02 | 151 | 0.58 | 0.62 | 0.57 | 0.58 | 00:00:00 | | 2001-07-03 | 131 | 0.58 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2001-07-05 | 138 | 0.62 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2001-07-06 | 483 | 0.62 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2001-07-09 | 750 | 0.59 | 0.64 | 0.56 | 0.59 | 00:00:00 | | 2001-07-10 | 297 | 0.65 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2001-07-11 | 379 | 0.64 | 0.65 | 0.58 | 0.64 | 00:00:00 | | 2001-07-12 | 183 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-07-13 | 112 | 0.64 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2001-07-16 | 233 | 0.62 | 0.64 | 0.59 | 0.62 | 00:00:00 | | 2001-07-17 | 159 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2001-07-18 | 143 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2001-07-19 | 249 | 0.61 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2001-07-20 | 453 | 0.60 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2001-07-23 | 188 | 0.56 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2001-07-24 | 183 | 0.60 | 0.62 | 0.55 | 0.60 | 00:00:00 | | 2001-07-25 | 42 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
