Golden Shield Resources Inc (GSRI)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 100 | 0.02 | 0.045 | 0.015 | 393800 | 0.03302692 | CS |
| 4 | 0.015 | 60 | 0.025 | 0.045 | 0.015 | 202674 | 0.02723388 | CS |
| 12 | -0.03 | -42.8571428571 | 0.07 | 0.105 | 0.015 | 257145 | 0.04847142 | CS |
| 26 | -0.035 | -46.6666666667 | 0.075 | 0.105 | 0.015 | 227471 | 0.05691696 | CS |
| 52 | -0.1 | -71.4285714286 | 0.14 | 0.26 | 0.015 | 199073 | 0.08967917 | CS |
| 156 | -0.71 | -94.6666666667 | 0.75 | 0.84 | 0.015 | 107898 | 0.16622351 | CS |
| 260 | -0.71 | -94.6666666667 | 0.75 | 0.84 | 0.015 | 107898 | 0.16622351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732226700 | 0.04 | 0.005 | 14.29 | 0.035 | 0.045 | 0.035 | 592484 |
| 1732140300 | 0.035 | 0.015 | 75.00 | 0.02 | 0.04 | 0.02 | 1710000 |
| 1732053900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 141000 |
| 1731967500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 28000 |
| 1731708300 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 66000 |
| 1731621900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 24000 |
| 1731535500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 647000 |
| 1731449100 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 296000 |
| 1731362700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 62000 |
| 1731103500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 65000 |
| 1731017100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730930700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730844300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 65000 |
| 1730757900 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 20010 |
| 1730495100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 11000 |
| 1730408700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730322300 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.02 | 82000 |
| 1730235900 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 322000 |
| 1730149500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1729890300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 176000 |
| 1729803900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 336462 |
| 1729717500 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 254000 |
| 1729631100 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 103000 |
| 1729544700 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 214000 |
| 1729285500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 289764 |
| 1729199100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729112700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 161000 |
| 1729026300 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 482650 |
| 1728680700 | 0.035 | -0.03 | -46.15 | 0.045 | 0.05 | 0.035 | 3204177 |
| 1728594300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 117000 |
| 1728507900 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.06 | 516100 |
| 1728421500 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.06 | 737400 |
| 1728335100 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 379000 |
| 1728075900 | 0.07 | -0.005 | -6.67 | 0.075 | 0.08 | 0.07 | 342000 |
| 1727989500 | 0.075 | -0.015 | -16.67 | 0.08 | 0.08 | 0.075 | 15000 |
| 1727903100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 5000 |
| 1727816700 | 0.09 | 0.015 | 20.00 | 0.075 | 0.09 | 0.075 | 54000 |
| 1727730300 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 140000 |
| 1727471100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 262000 |
| 1727384700 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 110000 |
| 1727298300 | 0.09 | -0.01 | -10.00 | 0.105 | 0.105 | 0.09 | 118264 |
| 1727211900 | 0.1 | 0.005 | 5.26 | 0.09 | 0.1 | 0.09 | 210660 |
| 1727125500 | 0.095 | 0.005 | 5.56 | 0.1 | 0.1 | 0.095 | 76611 |
| 1726866300 | 0.09 | 0.005 | 5.88 | 0.085 | 0.095 | 0.085 | 206778 |
| 1726779900 | 0.085 | 0.015 | 21.43 | 0.075 | 0.085 | 0.075 | 314116 |
| 1726693500 | 0.07 | -0.005 | -6.67 | 0.07 | 0.085 | 0.07 | 136500 |
| 1726607100 | 0.075 | 0.01 | 15.38 | 0.065 | 0.095 | 0.055 | 1319300 |
| 1726520700 | 0.065 | -0.01 | -13.33 | 0.075 | 0.075 | 0.06 | 286000 |
| 1726261500 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 28000 |
| 1726175100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1726088700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 39000 |
| 1726002300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1725915900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1725656700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 237000 |
| 1725570300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1725483900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 51000 |
| 1725397500 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 103589 |
| 1725051900 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 36000 |
| 1724965500 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 312000 |
| 1724879100 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 35564 |
| 1724792700 | 0.065 | -0.005 | -7.14 | 0.065 | 0.07 | 0.06 | 206250 |
| 1724706300 | 0.07 | 0.01 | 16.67 | 0.065 | 0.075 | 0.065 | 644000 |
| 1724447100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 13000 |
| 1724360700 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 113000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
