STOCKS DECLINE, PARING SOME GAINS FROM OVERNIGHT SESSION

Home-price growth accelerated in August as pandemic-era home-buying surge pushes up prices

Goldseek Resources Inc. (GSK.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.35000.0000 (0.00%)

As of 11:03AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 26, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct. 23, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct. 22, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct. 21, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Oct. 20, 2020	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct. 19, 2020	0.3850	0.3850	0.3850	0.3850	0.3850	15,000
Oct. 16, 2020	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct. 15, 2020	0.3900	0.3900	0.3900	0.3900	0.3900	3,100
Oct. 14, 2020	0.4450	0.4450	0.3900	0.3900	0.3900	17,000
Oct. 13, 2020	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Oct. 09, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct. 08, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct. 07, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct. 06, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct. 05, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct. 02, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Oct. 01, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep. 30, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Sep. 29, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep. 28, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep. 25, 2020	0.4450	0.4500	0.4450	0.4500	0.4500	5,000
Sep. 24, 2020	0.4200	0.4200	0.4100	0.4100	0.4100	5,000
Sep. 23, 2020	0.4200	0.4200	0.4200	0.4200	0.4200	10,043
Sep. 22, 2020	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Sep. 21, 2020	0.4200	0.4200	0.4200	0.4200	0.4200	5,000
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.5500	0.5500	0.5000	0.5500	0.5500	16,500
Sep. 16, 2020	0.5000	0.5300	0.5000	0.5300	0.5300	7,000
Sep. 15, 2020	0.5100	0.5400	0.5100	0.5400	0.5400	2,000
Sep. 14, 2020	0.4950	0.4950	0.4950	0.4950	0.4950	2,000
Sep. 11, 2020	0.4400	0.4400	0.4100	0.4100	0.4100	1,500
Sep. 10, 2020	0.4600	0.4950	0.4400	0.4400	0.4400	6,940
Sep. 09, 2020	0.5400	0.5400	0.4700	0.4700	0.4700	1,600
Sep. 08, 2020	0.5000	0.5000	0.4700	0.4700	0.4700	1,725
Sep. 04, 2020	0.5400	0.5400	0.5400	0.5400	0.5400	800
Sep. 03, 2020	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep. 02, 2020	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep. 01, 2020	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Aug. 31, 2020	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug. 28, 2020	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug. 27, 2020	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug. 26, 2020	0.5200	0.5200	0.5200	0.5200	0.5200	600
Aug. 25, 2020	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug. 24, 2020	0.5300	0.5300	0.5300	0.5300	0.5300	16,500
Aug. 21, 2020	0.5400	0.5400	0.5400	0.5400	0.5400	5,000
Aug. 20, 2020	0.5500	0.5500	0.5400	0.5400	0.5400	21,100
Aug. 19, 2020	0.5900	0.5900	0.5800	0.5800	0.5800	11,965
Aug. 18, 2020	0.5000	0.5900	0.5000	0.5900	0.5900	57,660
Aug. 17, 2020	0.5000	0.5000	0.5000	0.5000	0.5000	3,700
Aug. 14, 2020	0.4500	0.5000	0.4500	0.5000	0.5000	13,100
Aug. 13, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug. 12, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug. 11, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug. 10, 2020	0.5000	0.5700	0.5000	0.5700	0.5700	26,000
Aug. 07, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug. 06, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	1,543
Aug. 05, 2020	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug. 04, 2020	0.5100	0.5100	0.5100	0.5100	0.5100	2,660
Jul. 31, 2020	0.5000	0.5500	0.5000	0.5500	0.5500	10,000
Jul. 30, 2020	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jul. 29, 2020	0.4800	0.4800	0.4050	0.4050	0.4050	11,204
Jul. 28, 2020	0.5000	0.5000	0.5000	0.5000	0.5000	1,425
Jul. 27, 2020	0.4800	0.5000	0.4800	0.5000	0.5000	6,695
Jul. 24, 2020	0.4650	0.4650	0.4650	0.4650	0.4650	2,500
Jul. 23, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul. 22, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	1,190
Jul. 21, 2020	0.5700	0.5800	0.5700	0.5800	0.5800	1,920
Jul. 20, 2020	0.4650	0.4650	0.4650	0.4650	0.4650	790
Jul. 17, 2020	0.5600	0.5700	0.5500	0.5500	0.5500	2,100
Jul. 16, 2020	0.5400	0.5800	0.5400	0.5800	0.5800	7,000
Jul. 15, 2020	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul. 14, 2020	0.5600	0.5700	0.5500	0.5600	0.5600	12,900
Jul. 13, 2020	0.4100	0.5000	0.4100	0.5000	0.5000	3,000
Jul. 10, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul. 09, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	1,192
Jul. 08, 2020	0.5500	0.5700	0.5500	0.5700	0.5700	11,000
Jul. 07, 2020	0.4150	0.5500	0.4150	0.5500	0.5500	3,600
Jul. 06, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul. 03, 2020	0.4000	0.5500	0.4000	0.5500	0.5500	18,500
Jul. 02, 2020	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Jun. 30, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun. 29, 2020	0.4000	0.4500	0.4000	0.4500	0.4500	32,500
Jun. 26, 2020	0.3200	0.4000	0.3200	0.4000	0.4000	19,500
Jun. 25, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	1,040
Jun. 24, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	1,930
Jun. 23, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun. 22, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun. 19, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	2,250
Jun. 18, 2020	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jun. 17, 2020	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jun. 16, 2020	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jun. 15, 2020	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jun. 12, 2020	0.2950	0.2950	0.2950	0.2950	0.2950	2,000
Jun. 11, 2020	0.3000	0.3000	0.2200	0.2200	0.2200	10,600
Jun. 10, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Jun. 09, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun. 08, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun. 05, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun. 04, 2020	0.2650	0.3200	0.2650	0.3200	0.3200	2,000
Jun. 03, 2020	0.2700	0.3500	0.2500	0.3500	0.3500	620,206
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,073.07-6.48(-0.04%)

S&P 5003,401.60+0.63(+0.02%)

DOW27,646.49-38.89(-0.14%)

STOCKS DECLINE, PARING SOME GAINS FROM OVERNIGHT SESSION

Goldseek Resources Inc. (GSK.CN)

S&P/TSX
16,073.07
-6.48(-0.04%)

S&P 500
3,401.60
+0.63(+0.02%)

DOW
27,646.49
-38.89(-0.14%)