Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Share Mining Corp (TSV: GSH )

0.0450 UNCHANGED
Last Price Updated: 2:18 PM EST, Feb 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2018 0.2400 0.2400 0.2400 300 -0.01(-4.00%)
Apr 26, 2018 0.2400 0.2500 0.2400 0.2500 12,000 +0.01(+4.17%)
Apr 25, 2018 0.2450 0.2450 0.2350 0.2400 13,500 -0.01(-2.04%)
Apr 20, 2018 0.2450 0.2450 0.2450 333 +0.02(+11.36%)
Apr 19, 2018 0.2300 0.2300 0.2200 0.2200 6,500 -0.01(-4.35%)
Apr 18, 2018 0.2600 0.2600 0.2300 0.2300 20,331 -0.02(-8.00%)
Apr 17, 2018 0.2350 0.2500 0.2350 0.2500 4,000 +0.02(+11.11%)
Apr 16, 2018 0.2250 0.2250 0.2250 0.2250 3,000 +0.02(+7.14%)
Apr 13, 2018 0.2250 0.2250 0.2100 0.2100 22,500 +0.00(+0.00%)
Apr 12, 2018 0.2400 0.2400 0.2100 0.2100 60,500 -0.03(-12.50%)
Apr 09, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Apr 03, 2018 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Apr 02, 2018 0.2350 0.2350 0.2350 0.2350 2,000 +0.01(+4.44%)
Mar 29, 2018 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Mar 23, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Mar 22, 2018 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Mar 20, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Mar 19, 2018 0.2400 0.2400 0.2200 0.2200 9,020 -0.01(-4.35%)
Mar 16, 2018 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-6.12%)
Mar 14, 2018 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Mar 12, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Mar 09, 2018 0.2450 0.2500 0.2100 0.2500 33,500 +0.01(+4.17%)
Mar 02, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 01, 2018 0.2400 0.2400 0.2400 0.2400 849 +0.01(+2.13%)
Feb 26, 2018 0.2350 0.2350 0.2350 0 -0.03(-11.32%)
Feb 23, 2018 0.2400 0.2650 0.2300 0.2650 10,500 +0.01(+3.92%)
Feb 22, 2018 0.2400 0.2550 0.2400 0.2550 11,500 +0.01(+4.08%)
Feb 21, 2018 0.2450 0.2450 0.2450 0.2450 2,500 +0.01(+2.08%)
Feb 20, 2018 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Feb 15, 2018 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Feb 14, 2018 0.2650 0.2650 0.2550 0.2550 1,593 -0.01(-1.92%)
Feb 13, 2018 0.2800 0.2800 0.2600 0.2600 2,000 +0.00(+0.00%)
Feb 12, 2018 0.2900 0.2900 0.2600 0.2600 22,500 -0.01(-3.70%)
Feb 07, 2018 0.2700 0.2700 0.2700 198 -0.02(-6.90%)
Feb 06, 2018 0.2900 0.3000 0.2900 0.2900 20,435 +0.02(+9.43%)
Feb 01, 2018 0.2650 0.2650 0.2650 229 -0.02(-8.62%)
Jan 31, 2018 0.2850 0.2900 0.2850 0.2900 9,000 +0.02(+7.41%)
Jan 30, 2018 0.2900 0.2900 0.2600 0.2700 70,500 -0.01(-1.82%)
Jan 29, 2018 0.2700 0.2750 0.2700 0.2750 21,331 +0.01(+3.77%)
Jan 26, 2018 0.2650 0.2650 0.2650 0.2650 666 -0.02(-7.02%)
Jan 25, 2018 0.2800 0.2850 0.2700 0.2850 12,500 +0.01(+3.64%)
Jan 24, 2018 0.2800 0.3000 0.2750 0.2750 17,593 -0.02(-8.33%)
Jan 23, 2018 0.2850 0.3000 0.2850 0.3000 17,768 +0.01(+1.69%)
Jan 22, 2018 0.2800 0.2950 0.2800 0.2950 20,218 +0.02(+7.27%)
Jan 19, 2018 0.2650 0.2800 0.2650 0.2750 19,659 +0.01(+1.85%)
Jan 18, 2018 0.2550 0.2700 0.2550 0.2700 8,250 +0.02(+8.00%)
Jan 17, 2018 0.2300 0.2500 0.2300 0.2500 22,588 +0.02(+11.11%)
Jan 16, 2018 0.2300 0.2300 0.2250 0.2250 3,500 -0.01(-4.26%)
Jan 15, 2018 0.2350 0.2350 0.2350 0.2350 2,550 -0.01(-2.08%)
Jan 12, 2018 0.2300 0.2400 0.2300 0.2400 14,000 +0.01(+2.13%)
Jan 11, 2018 0.1850 0.2350 0.1850 0.2350 130,548 +0.05(+30.56%)
Jan 10, 2018 0.1800 0.1800 0.1800 0.1800 8,500 +0.01(+2.86%)
Jan 08, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jan 04, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 03, 2018 0.1950 0.1950 0.1700 0.1700 2,726 -0.02(-10.53%)
Jan 02, 2018 0.1900 0.1900 0.1900 0.1900 2,571 +0.00(+0.00%)
Dec 29, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 28, 2017 0.1950 0.1950 0.1950 0.1950 1,082 +0.00(+0.00%)
Dec 27, 2017 0.2000 0.2000 0.1950 0.1950 2,013 -0.01(-7.14%)
Dec 22, 2017 0.2000 0.2100 0.2000 0.2100 14,266 +0.01(+5.00%)
Dec 21, 2017 0.2000 0.2000 0.2000 0.2000 1,059 +0.00(+0.00%)
Dec 20, 2017 0.2100 0.2100 0.2000 0.2000 22,000 -0.01(-4.76%)
Dec 19, 2017 0.2000 0.2100 0.2000 0.2100 14,999 +0.01(+5.00%)
Dec 18, 2017 0.1800 0.2200 0.1700 0.2000 105,500 +0.04(+21.21%)
Dec 15, 2017 0.1650 0.1650 0.1650 0.1650 14,000 +0.00(+0.00%)
Dec 14, 2017 0.1600 0.1650 0.1600 0.1650 8,000 +0.01(+6.45%)
Dec 13, 2017 0.1400 0.1550 0.1400 0.1550 20,673 +0.01(+3.33%)
Dec 12, 2017 0.1600 0.1600 0.1500 0.1500 22,335 -0.01(-6.25%)
Dec 11, 2017 0.1700 0.1700 0.1550 0.1600 37,602 -0.01(-3.03%)
Dec 08, 2017 0.1500 0.1750 0.1500 0.1650 55,833 +0.02(+10.00%)
Dec 07, 2017 0.1250 0.1500 0.1250 0.1500 70,499 +0.02(+15.38%)
Dec 06, 2017 0.1200 0.1300 0.1200 0.1300 100,000 +0.03(+23.81%)
Dec 05, 2017 0.1100 0.1100 0.1000 0.1050 23,866 +0.00(+0.00%)
Dec 04, 2017 0.1100 0.1100 0.1050 0.1050 13,500 -0.01(-4.55%)
Dec 01, 2017 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Nov 30, 2017 0.1150 0.1150 0.1150 0.1150 700 +0.01(+4.55%)
Nov 29, 2017 0.1100 0.1100 0.1100 0.1100 667 +0.00(+0.00%)
Nov 27, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 24, 2017 0.1050 0.1100 0.1050 0.1100 9,000 +0.01(+10.00%)
Nov 22, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 10, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Nov 09, 2017 0.1000 0.1000 0.0950 0.0950 2,579 +0.01(+5.56%)
Nov 07, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 06, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Nov 03, 2017 0.1000 0.1000 0.0950 0.0950 14,500 -0.01(-5.00%)
Nov 01, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 30, 2017 0.1000 0.1000 0.1000 82 +0.00(+0.00%)
Oct 27, 2017 0.1000 0.1000 0.1000 0.1000 7,000 +0.01(+5.26%)
Oct 26, 2017 0.1000 0.1000 0.0950 0.0950 2,500 -0.01(-5.00%)
Oct 25, 2017 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Oct 23, 2017 0.1050 0.1050 0.1050 93 -0.01(-4.55%)
Oct 20, 2017 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+15.79%)
Oct 18, 2017 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Oct 17, 2017 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Oct 13, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 11, 2017 0.1100 0.1100 0.1100 67 +0.01(+4.76%)
Oct 06, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 05, 2017 0.1100 0.1100 0.1100 0.1100 1,268 -0.01(-4.35%)
Oct 04, 2017 0.1150 0.1150 0.1150 0.1150 6,000 +0.00(+0.00%)
Sep 27, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 26, 2017 0.1100 0.1150 0.1100 0.1150 6,334 +0.01(+4.55%)
Sep 25, 2017 0.1100 0.1100 0.1100 0.1100 2,766 +0.01(+4.76%)
Sep 21, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 20, 2017 0.1150 0.1150 0.1100 0.1100 4,505 -0.01(-4.35%)
Sep 18, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 15, 2017 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Sep 13, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 11, 2017 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Sep 08, 2017 0.1150 0.1150 0.1050 0.1050 30,000 -0.01(-12.50%)
Sep 07, 2017 0.1150 0.1200 0.1150 0.1200 21,367 +0.00(+0.00%)
Sep 06, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Sep 01, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 30, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 29, 2017 0.1150 0.1150 0.1150 0.1150 19,500 +0.01(+4.55%)
Aug 28, 2017 0.1150 0.1150 0.1100 0.1100 8,500 +0.00(+0.00%)
Aug 25, 2017 0.1150 0.1150 0.1100 0.1100 16,000 +0.01(+10.00%)
Aug 22, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 18, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 17, 2017 0.1100 0.1100 0.1000 0.1000 9,846 -0.00(-4.76%)
Aug 15, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 14, 2017 0.1200 0.1200 0.1050 0.1050 23,623 +0.00(+0.00%)
Aug 11, 2017 0.1250 0.1250 0.1000 0.1050 52,000 -0.02(-16.00%)
Aug 08, 2017 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jul 25, 2017 0.1350 0.1350 0.1350 66 +0.00(+0.00%)
Jul 21, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jul 17, 2017 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jul 14, 2017 0.1350 0.1350 0.1050 0.1050 8,000 -0.01(-4.55%)
Jul 13, 2017 0.1300 0.1300 0.1100 0.1100 17,000 -0.02(-15.38%)
Jul 11, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 07, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 05, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 04, 2017 0.1400 0.1400 0.1400 0.1400 1,333 +0.00(+0.00%)
Jul 03, 2017 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.