$2.52 -0.17 (%) Gold Standard Ventures Corp - NYSE Amex Equities

Aug. 24, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSV historical data

Date Open High Low Close Volume
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
7/15/20161.651.741.641.68701,115
7/14/20161.741.751.671.72513,138
7/13/20161.751.811.751.77597,281
7/12/20161.851.861.711.75762,115
7/11/20161.861.891.791.85689,720
7/8/20161.841.901.651.891,268,470
7/7/20161.941.951.801.84832,476
7/6/20162.072.101.921.971,096,506
7/5/20161.962.051.922.04749,219
7/1/20161.901.951.841.95821,652
6/30/20161.831.861.791.86630,265
6/29/20161.781.841.751.77618,931
6/28/20161.701.751.681.75441,472
6/27/20161.781.871.691.73961,729
6/24/20161.871.881.711.78952,566
6/23/20161.741.761.661.75435,191
6/22/20161.721.731.621.71628,063
6/21/20161.731.751.651.67632,629
6/20/20161.741.791.671.77667,967
6/17/20161.781.781.701.76398,632
6/16/20161.851.891.651.721,165,044
6/15/20161.771.851.731.78626,393
6/14/20161.781.841.751.76548,674
6/13/20161.731.771.681.77703,570
6/10/20161.761.831.631.66606,597
6/9/20161.751.761.701.76476,965
6/8/20161.661.741.661.71703,396
6/7/20161.681.701.631.64433,560
6/6/20161.731.731.641.711,177,611
6/3/20161.671.711.621.621,221,731
6/2/20161.561.601.531.601,215,669
6/1/20161.581.581.501.51460,115
5/31/20161.581.691.541.56672,883
5/27/20161.691.691.551.62903,862
5/26/20161.661.701.571.65580,011
5/25/20161.511.671.481.611,290,240
5/24/20161.781.781.581.65928,279
5/23/20161.691.891.651.781,410,167
5/20/20161.611.631.531.63534,073
5/19/20161.531.601.451.60811,698
5/18/20161.531.631.461.51974,231
5/17/20161.481.541.461.54495,118
5/16/20161.521.561.471.50402,291
5/13/20161.551.591.461.49531,797
5/12/20161.611.621.451.54531,811
5/11/20161.581.621.501.55778,661
5/10/20161.421.501.411.50333,667
5/9/20161.411.581.381.441,054,051
5/6/20161.341.651.321.651,190,698
5/5/20161.311.351.251.321,838,242
5/4/20161.221.281.151.28350,927
5/3/20161.251.271.201.22107,344
5/2/20161.341.341.201.23273,285
4/29/20161.291.331.271.27417,280
4/28/20161.211.301.171.27377,973
4/27/20161.211.221.151.22304,264
4/26/20161.161.201.131.18205,556
4/25/20161.251.251.161.16308,216
4/22/20161.181.301.161.24310,545
4/21/20161.231.241.181.19223,182
4/20/20161.281.291.191.21288,321
4/19/20161.261.321.241.27607,402
4/18/20161.201.241.201.20209,270
4/15/20161.221.221.181.22200,430
4/14/20161.201.251.151.15329,778
4/13/20161.191.251.131.25410,987
4/12/20161.251.261.171.22261,852
4/11/20161.211.281.211.25368,927
4/8/20161.111.221.111.17513,377
4/7/20161.071.121.061.12475,041
4/6/20161.051.101.051.10138,249
4/5/20161.061.091.061.0679,257
4/4/20161.121.121.061.08115,516
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center