$0.43 0.00 (%) Gold Standard Ventures Corp - AMEX

Dec. 18, 2014 | 12:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSV historical data

Date Open High Low Close Volume
12/17/20140.410.440.410.43165,556
12/16/20140.430.450.400.42107,260
12/15/20140.460.460.400.43267,746
12/12/20140.460.480.450.4743,139
12/11/20140.480.500.450.49103,013
12/10/20140.480.480.450.45104,410
12/9/20140.450.480.450.48105,455
12/8/20140.480.490.450.46115,019
12/5/20140.480.500.470.5090,335
12/4/20140.460.480.440.48116,443
12/3/20140.460.480.440.4775,848
12/2/20140.490.490.460.46112,680
12/1/20140.480.500.470.49123,523
11/28/20140.490.500.480.4999,125
11/26/20140.490.500.490.4942,574
11/25/20140.490.510.470.4875,115
11/24/20140.530.540.470.5036,686
11/21/20140.490.540.480.5372,639
11/20/20140.470.540.470.47122,349
11/19/20140.490.510.470.4753,995
11/18/20140.510.510.470.49275,131
11/17/20140.510.530.480.4879,547
11/14/20140.480.500.480.50129,056
11/13/20140.500.510.480.5019,844
11/12/20140.510.520.470.5093,016
11/11/20140.490.520.490.5143,575
11/10/20140.480.510.480.51136,265
11/7/20140.510.510.480.50102,198
11/6/20140.500.500.490.5023,410
11/5/20140.540.540.480.50109,354
11/4/20140.520.530.490.53171,093
11/3/20140.510.530.500.53305,419
10/31/20140.550.570.500.53299,967
10/30/20140.580.600.550.5793,291
10/29/20140.600.620.560.5891,663
10/28/20140.590.600.570.5954,445
10/27/20140.600.600.560.5951,210
10/24/20140.600.600.570.5856,325
10/23/20140.610.610.560.56143,944
10/22/20140.640.640.570.61122,097
10/21/20140.640.640.610.6398,929
10/20/20140.620.650.610.6380,007
10/17/20140.650.650.610.6436,513
10/16/20140.630.650.600.6370,378
10/15/20140.630.650.600.63168,748
10/14/20140.590.640.580.6086,225
10/13/20140.580.590.560.59168,182
10/10/20140.600.630.580.59144,255
10/9/20140.630.630.590.6073,950
10/8/20140.610.640.600.64133,928
10/7/20140.610.630.600.60100,621
10/6/20140.630.640.610.6178,064
10/3/20140.660.660.620.62109,370
10/2/20140.630.640.620.6427,196
10/1/20140.650.660.640.6454,338
9/30/20140.660.690.650.6638,762
9/29/20140.700.720.660.71194,345
9/26/20140.700.700.630.67259,923
9/25/20140.660.700.650.6584,410
9/24/20140.640.660.640.66102,840
9/23/20140.630.650.600.62103,211
9/22/20140.620.630.590.6094,162
9/19/20140.650.650.600.6290,706
9/18/20140.650.650.620.6476,346
9/17/20140.660.660.610.6581,489
9/16/20140.660.660.650.6594,680
9/15/20140.660.670.660.6762,191
9/12/20140.640.670.640.6652,080
9/11/20140.680.680.650.6660,297
9/10/20140.700.700.650.69363,273
9/9/20140.650.660.640.65190,391
9/8/20140.620.640.600.63328,737
9/5/20140.600.630.600.6152,939
9/4/20140.600.630.590.6076,837
9/3/20140.620.630.600.62190,073
9/2/20140.610.640.610.6252,800
8/29/20140.630.630.610.6155,042
8/28/20140.620.630.620.6256,060
8/27/20140.630.630.610.6246,028
8/26/20140.640.640.610.6268,007
8/25/20140.640.640.610.6242,081
8/22/20140.600.640.600.6459,270
8/21/20140.630.640.600.60411,278
8/20/20140.640.660.630.63104,055
8/19/20140.640.640.630.64110,948
8/18/20140.660.660.630.6484,517
8/15/20140.660.690.640.66125,046
8/14/20140.660.680.640.65127,419
8/13/20140.710.710.640.66166,846
8/12/20140.650.700.630.7086,336
8/11/20140.670.670.630.65115,878
8/8/20140.710.710.620.66158,725
8/7/20140.680.720.680.7274,713
8/6/20140.700.710.680.7083,640
8/5/20140.670.700.670.7061,379
8/4/20140.650.730.650.6750,221
8/1/20140.710.710.670.6896,050
7/31/20140.710.710.660.71162,260
7/30/20140.710.710.700.7083,489
7/29/20140.720.740.700.7148,176
  • Showing 1-100 of 634 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center