Golden Star Resources Ltd $0.61

down 0.00


22/4/2014 06:40 PM  |  AMEX : GSS  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSS historical data

Date Open High Low Close Volume
4/22/20140.600.620.580.61984,022
4/21/20140.610.640.590.601,571,290
4/17/20140.630.650.600.61745,670
4/16/20140.600.670.590.632,744,040
4/15/20140.600.630.590.612,298,290
4/14/20140.670.700.640.64943,906
4/11/20140.700.730.680.681,003,770
4/10/20140.700.740.680.681,775,680
4/9/20140.670.710.660.702,286,910
4/8/20140.670.690.660.681,578,080
4/7/20140.620.660.610.662,331,110
4/4/20140.640.640.610.611,622,690
4/3/20140.610.630.610.631,278,480
4/2/20140.630.630.600.611,277,210
4/1/20140.620.630.580.601,760,420
3/31/20140.640.640.590.601,279,360
3/28/20140.640.650.590.631,462,100
3/27/20140.630.650.590.622,074,370
3/26/20140.640.660.630.632,078,880
3/25/20140.600.650.590.653,181,970
3/24/20140.600.610.570.583,191,480
3/21/20140.680.730.600.6016,668,700
3/20/20140.650.680.600.683,608,630
3/19/20140.700.710.650.675,377,240
3/18/20140.730.730.700.712,871,330
3/17/20140.760.770.730.743,700,680
3/14/20140.810.830.750.782,755,730
3/13/20140.790.820.760.782,647,860
3/12/20140.740.780.740.761,886,050
3/11/20140.770.790.720.723,713,170
3/10/20140.810.840.750.782,132,950
3/7/20140.850.860.800.822,493,080
3/6/20140.830.890.820.864,178,390
3/5/20140.770.830.770.802,723,760
3/4/20140.740.780.730.771,478,000
3/3/20140.740.800.740.782,539,940
2/28/20140.740.760.720.721,261,310
2/27/20140.750.780.720.731,832,020
2/26/20140.770.770.720.751,560,420
2/25/20140.780.780.760.761,249,200
2/24/20140.780.800.770.781,694,560
2/21/20140.810.820.750.771,542,270
2/20/20140.730.810.660.803,580,880
2/19/20140.810.810.720.733,217,690
2/18/20140.820.840.780.812,999,160
2/14/20140.780.810.760.814,404,100
2/13/20140.700.750.690.752,400,800
2/12/20140.760.760.690.711,879,980
2/11/20140.700.750.690.744,944,560
2/10/20140.660.680.660.683,579,760
2/7/20140.600.650.600.631,314,560
2/6/20140.650.660.580.631,973,180
2/5/20140.670.680.640.641,693,530
2/4/20140.640.650.620.651,651,530
2/3/20140.630.680.630.661,779,960
1/31/20140.680.680.610.611,543,580
1/30/20140.640.680.630.671,256,200
1/29/20140.670.700.650.694,163,330
1/28/20140.620.630.590.631,884,440
1/27/20140.680.690.580.592,929,190
1/24/20140.720.760.630.693,931,060
1/23/20140.680.740.680.723,794,630
1/22/20140.650.670.620.673,982,000
1/21/20140.550.690.540.677,656,810
1/17/20140.530.540.500.532,838,840
1/16/20140.520.520.490.50853,478
1/15/20140.500.500.480.491,257,660
1/14/20140.500.530.500.502,095,620
1/13/20140.520.520.490.502,311,800
1/10/20140.470.510.470.491,922,400
1/9/20140.520.520.470.472,748,580
1/8/20140.510.530.500.522,184,900
1/7/20140.530.530.510.513,204,110
1/6/20140.520.540.510.532,508,800
1/3/20140.500.520.490.512,406,020
1/2/20140.480.500.470.494,238,840
12/31/20130.450.480.440.443,678,570
12/30/20130.440.460.430.452,542,330
12/27/20130.440.450.430.431,313,430
12/26/20130.430.450.420.441,603,650
12/24/20130.420.420.410.421,315,960
12/23/20130.410.420.400.402,133,870
12/20/20130.440.440.390.395,080,190
12/19/20130.440.450.430.432,439,520
12/18/20130.450.470.440.441,453,630
12/17/20130.450.460.450.45665,826
12/16/20130.460.470.450.451,298,420
12/13/20130.460.480.450.45945,634
12/12/20130.450.470.440.471,199,740
12/11/20130.480.490.450.451,410,460
12/10/20130.490.490.460.472,264,210
12/9/20130.440.470.440.471,393,310
12/6/20130.450.460.440.46911,138
12/5/20130.450.470.440.44960,503
12/4/20130.450.470.440.461,788,030
12/3/20130.430.460.430.441,681,840
12/2/20130.460.470.450.452,171,120
11/29/20130.460.460.450.45940,268
11/27/20130.440.460.430.442,156,530
11/26/20130.480.480.420.433,722,030
Trading Center