GSCCF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 0.108 | -0.0247 | -18.61% | 0.1199 | 0.1199 | 0.0751 | 18,289 |
Jun 28 2024 | 0.1327 | 0.0476 | 55.93% | 0.09 | 0.1327 | 0.09 | 133,072 |
Jun 27 2024 | 0.0851 | -0.0249 | -22.64% | 0.085 | 0.13 | 0.085 | 114,816 |
Jun 26 2024 | 0.11 | 0.006 | 5.77% | 0.11 | 0.11 | 0.11 | 5,000 |
Jun 25 2024 | 0.104 | 0.005 | 5.05% | 0.104 | 0.104 | 0.104 | 15,665 |
Jun 24 2024 | 0.099 | -0.0005 | -0.50% | 0.10 | 0.10 | 0.095 | 11,075 |
Jun 21 2024 | 0.0995 | 0.0057 | 6.08% | 0.108 | 0.108 | 0.0657 | 55,000 |
Jun 20 2024 | 0.0938 | -0.0102 | -9.81% | 0.0875 | 0.095 | 0.0875 | 121,125 |
Jun 18 2024 | 0.104 | 0.0086 | 9.01% | 0.09575 | 0.104 | 0.0875 | 26,039 |
Jun 17 2024 | 0.0954 | -0.0126 | -11.67% | 0.0837 | 0.10 | 0.0837 | 71,502 |
Jun 14 2024 | 0.108 | -0.002 | -1.82% | 0.1071 | 0.108 | 0.092 | 22,768 |
Jun 13 2024 | 0.11 | -0.005 | -4.35% | 0.10625 | 0.11 | 0.1025 | 116,990 |
Jun 12 2024 | 0.115 | -0.005 | -4.17% | 0.118 | 0.118 | 0.1079 | 66,100 |
Jun 11 2024 | 0.12 | -0.008 | -6.25% | 0.12 | 0.12 | 0.12 | 9,800 |
Jun 10 2024 | 0.128 | -0.002 | -1.54% | 0.124 | 0.128 | 0.124 | 10,176 |
Jun 07 2024 | 0.13 | 0.00 | 0.00% | 0.125 | 0.13 | 0.12 | 54,400 |
Jun 06 2024 | 0.13 | 0.005 | 4.00% | 0.13075 | 0.145 | 0.13 | 2,100 |
Jun 05 2024 | 0.125 | -0.014 | -10.07% | 0.1305 | 0.1305 | 0.12 | 139,709 |
Jun 04 2024 | 0.139 | 0.001 | 0.72% | 0.13968 | 0.13968 | 0.132 | 9,164 |
Jun 03 2024 | 0.138 | -0.01 | -6.76% | 0.138 | 0.138 | 0.138 | 11,000 |
May 31 2024 | 0.148 | 0.00956 | 6.91% | 0.133 | 0.148 | 0.121 | 62,080 |
May 30 2024 | 0.13844 | -0.01156 | -7.71% | 0.13605 | 0.148 | 0.13605 | 12,585 |
May 29 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
May 28 2024 | 0.15 | 0.0044 | 3.02% | 0.156 | 0.156 | 0.14084 | 27,485 |
May 24 2024 | 0.1456 | -0.0142 | -8.89% | 0.1598 | 0.162 | 0.1456 | 61,025 |
May 23 2024 | 0.1598 | -0.0052 | -3.15% | 0.1705 | 0.1705 | 0.1598 | 25,500 |
May 22 2024 | 0.165 | 0.00945 | 6.08% | 0.1473 | 0.165 | 0.1473 | 36,500 |
May 21 2024 | 0.155548 | 0.002 | 1.30% | 0.155978 | 0.15956 | 0.15278 | 5,800 |
May 20 2024 | 0.15355 | 0.00095 | 0.62% | 0.15 | 0.15362 | 0.14 | 41,310 |
May 17 2024 | 0.1526 | -0.0026 | -1.68% | 0.158 | 0.158 | 0.12 | 605,235 |
May 16 2024 | 0.1552 | 0.01712 | 12.40% | 0.135465 | 0.1552 | 0.135465 | 21,000 |
May 15 2024 | 0.13808 | 0.01438 | 11.62% | 0.13808 | 0.13808 | 0.13808 | 5,000 |
May 14 2024 | 0.1237 | -0.0163 | -11.64% | 0.13685 | 0.13685 | 0.1237 | 34,500 |
May 13 2024 | 0.14 | -0.0064 | -4.37% | 0.1553 | 0.1553 | 0.14 | 32,498 |
May 10 2024 | 0.1464 | 0.0113 | 8.36% | 0.175 | 0.19 | 0.14 | 37,050 |
May 09 2024 | 0.1351 | 0.0076 | 5.96% | 0.11 | 0.17 | 0.11 | 39,900 |
May 08 2024 | 0.1275 | 0.0075 | 6.25% | 0.13 | 0.13 | 0.1275 | 23,000 |
May 07 2024 | 0.12 | -0.011 | -8.40% | 0.096 | 0.14 | 0.096 | 93,485 |
May 06 2024 | 0.131 | 0.012 | 10.08% | 0.09 | 0.1442 | 0.09 | 249,955 |
May 03 2024 | 0.119 | -0.0016 | -1.33% | 0.113 | 0.119 | 0.113 | 12,600 |
May 02 2024 | 0.1206 | -0.0014 | -1.15% | 0.1299 | 0.131 | 0.1206 | 21,200 |
May 01 2024 | 0.122 | 0.0045 | 3.83% | 0.122 | 0.122 | 0.122 | 9,000 |
Apr 30 2024 | 0.1175 | 0.00 | 0.00% | 0.1175 | 0.1175 | 0.1175 | 1,201 |
Apr 29 2024 | 0.1175 | -0.005 | -4.08% | 0.11092 | 0.123 | 0.0989 | 255,469 |
Apr 26 2024 | 0.1225 | -0.0023 | -1.84% | 0.125 | 0.125 | 0.1225 | 15,350 |
Apr 25 2024 | 0.1248 | 0.00216 | 1.76% | 0.12224 | 0.1248 | 0.1222 | 110,150 |
Apr 24 2024 | 0.12264 | -0.00116 | -0.94% | 0.1235 | 0.1235 | 0.1226 | 16,957 |
Apr 23 2024 | 0.1238 | 0.0018 | 1.48% | 0.13 | 0.13 | 0.122 | 22,708 |
Apr 22 2024 | 0.122 | -0.01 | -7.58% | 0.14 | 0.14 | 0.122 | 20,146 |
Apr 19 2024 | 0.132 | 0.002 | 1.54% | 0.1371 | 0.1371 | 0.1263 | 81,950 |
Apr 18 2024 | 0.13 | -0.0075 | -5.45% | 0.135 | 0.14 | 0.1275 | 115,845 |
Apr 17 2024 | 0.1375 | 0.0025 | 1.85% | 0.1408 | 0.1408 | 0.12 | 10,650 |
Apr 16 2024 | 0.135 | -0.0243 | -15.25% | 0.1469 | 0.1469 | 0.1266 | 202,304 |
Apr 15 2024 | 0.1593 | 0.0305 | 23.68% | 0.1627 | 0.1627 | 0.145 | 237,521 |
Apr 12 2024 | 0.1288 | -0.0112 | -8.00% | 0.14 | 0.14 | 0.1288 | 13,256 |
Apr 11 2024 | 0.14 | 0.005 | 3.70% | 0.133 | 0.14 | 0.121 | 52,223 |
Apr 10 2024 | 0.135 | -0.005 | -3.57% | 0.14 | 0.14 | 0.129 | 152,798 |
Apr 09 2024 | 0.14 | 0.02 | 16.67% | 0.1399 | 0.14 | 0.101 | 118,246 |
Apr 08 2024 | 0.12 | 0.005 | 4.35% | 0.1298 | 0.137 | 0.12 | 37,315 |
Apr 05 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.1075 | 23,723 |
Apr 04 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.12 | 0.10 | 20,850 |
Apr 03 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |