$2.41 -0.01 (%) Gold Standard Ventures Corp - NYSE ARCA

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSV historical data

Date Open High Low Close Volume
12/6/20162.462.462.362.42207,325
12/5/20162.402.472.302.46343,440
12/2/20162.352.472.312.40556,494
12/1/20162.222.312.182.29351,706
11/30/20162.262.292.192.24414,325
11/29/20162.242.292.222.25191,369
11/28/20162.202.282.182.27230,726
11/25/20162.262.262.152.15141,008
11/23/20162.202.302.142.26449,604
11/22/20162.232.382.232.29372,055
11/21/20162.482.482.232.23376,560
11/18/20162.252.482.202.48642,037
11/17/20162.222.372.202.28475,116
11/16/20162.212.282.142.24371,344
11/15/20162.022.252.012.19593,913
11/14/20162.082.081.811.971,128,423
11/11/20162.232.232.022.15878,275
11/10/20162.302.392.162.39617,542
11/9/20162.372.412.282.39456,386
11/8/20162.342.372.282.30340,084
11/7/20162.352.362.272.34331,061
11/4/20162.402.402.322.37243,183
11/3/20162.342.442.312.42270,592
11/2/20162.502.502.332.36726,133
11/1/20162.422.502.422.46588,631
10/31/20162.342.392.312.39287,916
10/28/20162.342.422.342.36315,252
10/27/20162.492.492.352.38349,405
10/26/20162.542.542.352.47519,605
10/25/20162.452.532.392.52454,599
10/24/20162.572.572.382.39443,398
10/21/20162.572.582.482.51268,805
10/20/20162.562.612.482.61230,541
10/19/20162.692.692.492.54527,499
10/18/20162.702.702.572.61476,954
10/17/20162.632.682.602.67651,858
10/14/20162.472.702.472.55836,155
10/13/20162.462.522.332.46648,180
10/12/20162.262.432.242.38386,513
10/11/20162.332.362.262.27353,438
10/10/20162.382.602.282.34370,499
10/7/20162.252.502.192.47731,560
10/6/20162.222.232.032.19780,064
10/5/20162.202.282.182.27576,930
10/4/20162.302.322.162.251,035,058
10/3/20162.542.582.352.38556,328
9/30/20162.582.642.502.54389,763
9/29/20162.402.602.402.59451,076
9/28/20162.392.442.352.41412,775
9/27/20162.362.452.352.45299,082
9/26/20162.372.462.352.39250,600
9/23/20162.432.442.332.37373,114
9/22/20162.452.522.402.46458,006
9/21/20162.412.432.302.40648,881
9/20/20162.292.342.262.33366,241
9/19/20162.262.372.252.27376,490
9/16/20162.272.292.202.22459,289
9/15/20162.372.432.272.28441,180
9/14/20162.362.472.302.38566,820
9/13/20162.462.492.292.36578,026
9/12/20162.452.502.382.49654,268
9/9/20162.622.632.412.52853,025
9/8/20162.722.742.612.63536,023
9/7/20162.752.762.652.74493,230
9/6/20162.632.802.562.721,034,548
9/2/20162.542.602.472.52864,456
9/1/20162.302.492.262.46597,614
8/31/20162.362.362.242.34962,819
8/30/20162.512.622.262.451,051,415
8/29/20162.462.492.402.48477,786
8/26/20162.472.552.362.46732,177
8/25/20162.422.522.362.461,015,291
8/24/20162.622.652.282.442,933,207
8/23/20162.842.882.652.691,084,964
8/22/20162.812.882.752.841,265,495
8/19/20162.852.952.802.93969,342
8/18/20162.953.002.842.951,339,601
8/17/20162.822.952.762.911,735,850
8/16/20162.742.872.722.811,675,293
8/15/20162.752.902.692.721,615,091
8/12/20162.933.042.552.825,361,986
8/11/20162.743.202.412.9011,167,330
8/10/20162.062.582.052.515,426,627
8/9/20161.731.961.721.933,160,987
8/8/20161.421.501.401.46458,430
8/5/20161.401.451.381.42606,803
8/4/20161.481.511.351.502,084,338
8/3/20161.551.551.491.51264,647
8/2/20161.601.631.551.56536,801
8/1/20161.511.601.481.57518,662
7/29/20161.491.501.451.50465,174
7/28/20161.491.511.441.45397,269
7/27/20161.411.521.411.42650,963
7/26/20161.371.451.271.401,491,542
7/25/20161.511.531.371.411,091,313
7/22/20161.571.581.551.57425,846
7/21/20161.601.631.581.59538,073
7/20/20161.671.671.601.61352,114
7/19/20161.601.691.601.67436,756
7/18/20161.661.681.611.61602,342
  • Showing 1-100 of 1,130 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center