Gold Standard Ventures Corp $0.69

down -0.01


31/7/2014 02:48 PM  |  AMEX : GSV  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSV historical data

Date Open High Low Close Volume
7/30/20140.710.710.700.7083,489
7/29/20140.720.740.700.7148,176
7/28/20140.730.730.710.7358,197
7/25/20140.700.740.680.7466,535
7/24/20140.680.700.680.7069,920
7/23/20140.730.730.680.6946,205
7/22/20140.710.710.680.7047,911
7/21/20140.680.710.670.7067,664
7/18/20140.670.680.640.6735,398
7/17/20140.640.660.640.64124,350
7/16/20140.650.650.620.63227,750
7/15/20140.670.690.620.63243,193
7/14/20140.720.720.680.70133,723
7/11/20140.730.730.710.7270,424
7/10/20140.720.740.700.73111,507
7/9/20140.740.740.720.7339,419
7/8/20140.740.740.700.7396,891
7/7/20140.740.740.720.72164,942
7/3/20140.720.740.700.7269,967
7/2/20140.780.780.740.7461,053
7/1/20140.800.800.770.7878,749
6/30/20140.780.800.770.79120,509
6/27/20140.800.800.790.79260,428
6/26/20140.800.800.760.79481,710
6/25/20140.760.780.720.72234,182
6/24/20140.790.790.740.74292,507
6/23/20140.790.820.780.79310,884
6/20/20140.770.830.770.80193,489
6/19/20140.800.800.740.77362,484
6/18/20140.770.780.730.77176,722
6/17/20140.730.790.690.78575,788
6/16/20140.650.670.650.6771,769
6/13/20140.660.680.650.68199,884
6/12/20140.670.670.640.66131,902
6/11/20140.670.670.640.6598,852
6/10/20140.670.670.630.6546,470
6/9/20140.670.670.620.6351,867
6/6/20140.650.650.620.6431,296
6/5/20140.640.640.600.64104,585
6/4/20140.610.640.600.6050,133
6/3/20140.690.690.610.6168,737
6/2/20140.640.690.640.66153,855
5/30/20140.690.690.610.66389,310
5/29/20140.690.690.670.67168,837
5/28/20140.690.720.670.69387,776
5/27/20140.640.690.600.681,116,925
5/23/20140.570.570.550.57153,800
5/22/20140.550.570.540.5740,700
5/21/20140.540.550.530.5557,808
5/20/20140.590.590.540.5587,425
5/19/20140.570.600.560.57116,735
5/16/20140.580.580.550.5776,519
5/15/20140.550.580.540.5426,205
5/14/20140.530.560.530.5445,390
5/13/20140.550.580.540.5439,374
5/12/20140.550.580.550.5766,031
5/9/20140.540.550.530.5546,615
5/8/20140.530.560.530.5665,476
5/7/20140.550.570.540.5534,040
5/6/20140.540.550.530.5560,800
5/5/20140.530.550.520.5217,938
5/2/20140.530.550.520.5446,306
5/1/20140.520.550.520.54146,161
4/30/20140.540.540.520.5353,275
4/29/20140.550.560.530.5454,737
4/28/20140.530.550.520.5319,287
4/25/20140.530.540.520.5232,162
4/24/20140.520.550.510.5276,133
4/23/20140.550.550.520.5427,405
4/22/20140.550.550.510.5487,715
4/21/20140.500.550.500.5332,848
4/17/20140.520.550.520.53100,841
4/16/20140.540.570.510.5354,700
4/15/20140.550.550.510.54175,529
4/14/20140.570.590.550.5539,444
4/11/20140.550.590.550.5870,100
4/10/20140.560.590.550.5769,499
4/9/20140.610.610.560.59151,008
4/8/20140.630.630.590.6164,113
4/7/20140.610.610.590.6130,162
4/4/20140.570.610.570.6143,882
4/3/20140.610.610.570.5776,289
4/2/20140.610.620.580.6145,929
4/1/20140.590.600.560.60124,197
3/31/20140.590.590.550.5983,094
3/28/20140.560.590.550.5772,827
3/27/20140.550.580.540.5493,421
3/26/20140.560.590.540.54141,993
3/25/20140.630.630.560.56632,205
3/24/20140.660.660.620.6294,167
3/21/20140.640.660.640.65154,286
3/20/20140.650.650.640.6429,908
3/19/20140.640.670.640.6479,240
3/18/20140.650.690.640.6680,324
3/17/20140.710.720.650.65132,267
3/14/20140.730.740.690.70158,728
3/13/20140.690.730.690.72236,939
3/12/20140.680.710.660.70292,751
3/11/20140.660.670.650.6530,512
3/10/20140.680.680.650.6539,270
Trading Center