End of day Prices (full format), 150 Days for (GDN) GOLDEN STATE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 3,791,786
| 0
| 96.2
| 96.2
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 3,993,986
| 0
| 75.9
| 75.9
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
| 3,905,125
| 0
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
| 2,967,379
| 0
| 60.7
| 60.7
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
| 2,467,145
| 0
| ###
| ###
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 2,515,376
| 0
| 76.8
| 76.8
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
| 2,017,123
| 0
| 96.5
| 96.5
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 11,065,970
| 0
| 98.5
| 98.5
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 9,579,276
| 0
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2012-May-04 Fri
| ###
| 0.022
| ###
| ###
| 31,087,453
| ###
| 78.3
| 78.3
| 0.0 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
| 3,412,846
| 0
| 95.7
| 95.7
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
| 5,138,527
| 0
| 96.7
| 96.7
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| ###
| ###
| 11,915,121
| 0
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
| 10,369,573
| 0
| 99.1
| 99.1
| 0.0 |
2012-Apr-24 Tue
| ###
| ###
| ###
| ###
| 176,727
| 0
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
| 4,065,329
| 0
| 5.0
| 5.0
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
| 3,413,353
| 0
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| ###
| ###
| 5,058,427
| 0
| 0.9
| 0.9
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
| 11,842,029
| 0
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 0.021
| 0.021
| ###
| ###
| 10,275,056
| 107,888
| 0.7
| 0.7
| 0.0 |
2012-Apr-11 Wed
| ###
| 0.021
| ###
| 0.021
| 38,262,887
| ###
| ###
| ###
| ### |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
| 3,978,922
| 0
| 72.1
| 72.1
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
| 3,989,253
| 0
| 95.7
| 95.7
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
| 5,967,242
| 0
| 95.5
| 95.5
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
| 11,690,554
| 0
| 4.4
| 4.4
| 0.0 |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
| 22,253,286
| 0
| 3.8
| 3.8
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
| 8,433,588
| 0
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
| 8,224,380
| 0
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
| 3,205,873
| 0
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
| 18,759,282
| 0
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
| 4,070,120
| 0
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
| 14,154,678
| 0
| 70.5
| 70.5
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 1,299,678
| 0
| 72.1
| 72.1
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
| 3,317,955
| 0
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
| 893,545
| 0
| 2.1
| 2.1
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
| 2,890,152
| 0
| 77.2
| 77.2
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 5,480,843
| 0
| 65.3
| 65.3
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
| 1,280,250
| 0
| 71.8
| 71.8
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
| 3,106,188
| 0
| 66.5
| 66.5
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
| 2,199,047
| 0
| 96.9
| 96.9
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
| 919,750
| 0
| 70.2
| 70.2
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
| 980,823
| 0
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 9,054,851
| 0
| 76.2
| 76.2
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
| 71,859
| 0
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
| 2,441,686
| 0
| 67.9
| 67.9
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 1,354,159
| 0
| 79.6
| 79.6
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
| 548,050
| 0
| 64.4
| 64.4
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
| 1,674,754
| 0
| 5.3
| 5.3
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 925,140
| 0
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 878,488
| 0
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
|