Golden Shield Resources Inc (GSRI)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 12.5 | 0.04 | 0.045 | 0.035 | 206872 | 0.03851908 | CS |
| 4 | 0.005 | 12.5 | 0.04 | 0.045 | 0.035 | 131851 | 0.03923137 | CS |
| 12 | 0.025 | 125 | 0.02 | 0.045 | 0.015 | 160637 | 0.03224447 | CS |
| 26 | -0.03 | -40 | 0.075 | 0.105 | 0.015 | 215840 | 0.03997897 | CS |
| 52 | -0.08 | -64 | 0.125 | 0.125 | 0.015 | 190657 | 0.05492115 | CS |
| 156 | -0.705 | -94 | 0.75 | 0.84 | 0.015 | 113318 | 0.13739688 | CS |
| 260 | -0.705 | -94 | 0.75 | 0.84 | 0.015 | 113635 | 0.14676695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741986300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 187000 |
| 1741899900 | 0.045 | 0.01 | 28.57 | 0.035 | 0.045 | 0.035 | 364000 |
| 1741813500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 577050 |
| 1741727100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 13000 |
| 1741640700 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 80312 |
| 1741385100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741298700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741212300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1741125900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741039500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740780300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4295 |
| 1740693900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 26000 |
| 1740607500 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 71000 |
| 1740521100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 577000 |
| 1740434700 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 368000 |
| 1740175500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740089100 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 78750 |
| 1740002700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739916300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 51500 |
| 1739570700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 293269 |
| 1739484300 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 11100 |
| 1739397900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739311500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 256500 |
| 1739225100 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 143800 |
| 1738965900 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 310000 |
| 1738879500 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 60000 |
| 1738793100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 59000 |
| 1738706700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1738620300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 2000 |
| 1738361100 | 0.03 | -0.005 | -14.29 | 0.0325 | 0.0375 | 0.03 | 2178000 |
| 1738274700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 237000 |
| 1738188300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 179000 |
| 1738101900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738015500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 431000 |
| 1737756300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 72000 |
| 1737669900 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 11000 |
| 1737583500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 26500 |
| 1737497100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737410700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737151500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737065100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736978700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7000 |
| 1736892300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736805900 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 129875 |
| 1736546700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736460300 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 203000 |
| 1736373900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 33333 |
| 1736287500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736201100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735941900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 536000 |
| 1735855500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 231000 |
| 1735682700 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 309200 |
| 1735596300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 86000 |
| 1735337100 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 141500 |
| 1735077900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734991500 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 482000 |
| 1734732300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 353672 |
| 1734645900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 308000 |
| 1734559500 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 680000 |
| 1734473100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 150000 |
| 1734386700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
