$0.41 -0.01 (%) Gold Standard Ventures Corp - AMEX

Jul. 31, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSV historical data

Date Open High Low Close Volume
7/31/20150.390.420.390.4287,600
7/30/20150.390.430.380.4287,097
7/29/20150.380.390.380.3919,070
7/28/20150.380.390.360.3812,626
7/27/20150.350.370.330.3437,365
7/24/20150.330.350.320.3594,170
7/23/20150.350.360.340.3485,709
7/22/20150.340.360.340.3691,770
7/21/20150.340.370.330.35703,094
7/20/20150.370.370.330.35221,734
7/17/20150.360.380.350.37131,351
7/16/20150.380.390.260.371,595,029
7/15/20150.400.400.370.38131,300
7/14/20150.400.420.400.4094,546
7/13/20150.430.440.400.40106,001
7/10/20150.450.450.400.4276,274
7/9/20150.410.440.410.4186,354
7/8/20150.430.450.400.40132,720
7/7/20150.440.460.420.43418,272
7/6/20150.460.470.440.44106,083
7/2/20150.490.500.460.46162,040
7/1/20150.490.500.470.47107,812
6/30/20150.500.510.470.47522,337
6/29/20150.500.500.480.4819,703
6/26/20150.490.520.480.50111,075
6/25/20150.490.510.490.5040,833
6/24/20150.510.510.490.5075,520
6/23/20150.520.520.500.5196,495
6/22/20150.510.530.500.5314,375
6/19/20150.540.540.510.5222,634
6/18/20150.530.550.530.5352,575
6/17/20150.530.530.520.53112,814
6/16/20150.520.530.520.5383,853
6/15/20150.530.530.510.5239,870
6/12/20150.520.520.510.5233,050
6/11/20150.520.530.510.5246,428
6/10/20150.530.530.520.5267,049
6/9/20150.520.520.510.5129,520
6/8/20150.510.520.500.5279,394
6/5/20150.510.520.490.5099,959
6/4/20150.520.530.510.5240,850
6/3/20150.520.530.520.5218,650
6/2/20150.520.530.520.5225,732
6/1/20150.540.550.510.5216,750
5/29/20150.540.540.500.5219,254
5/28/20150.490.530.490.5231,603
5/27/20150.520.530.510.5211,517
5/26/20150.550.550.480.52131,267
5/22/20150.510.540.510.5446,517
5/21/20150.550.550.480.53572,545
5/20/20150.540.540.520.5466,033
5/19/20150.530.550.520.53237,771
5/18/20150.590.600.550.56169,578
5/15/20150.580.580.550.56142,722
5/14/20150.560.590.550.57360,212
5/13/20150.520.550.510.55278,132
5/12/20150.520.530.510.52148,054
5/11/20150.500.540.500.51528,184
5/8/20150.440.510.440.50182,319
5/7/20150.460.480.440.48115,483
5/6/20150.500.500.450.4581,005
5/5/20150.500.500.460.4730,036
5/4/20150.500.500.470.4815,951
5/1/20150.490.510.470.5016,700
4/30/20150.460.490.460.4931,764
4/29/20150.490.490.460.4843,281
4/28/20150.480.480.470.4727,600
4/27/20150.490.490.450.4652,078
4/24/20150.460.480.460.4877,893
4/23/20150.470.480.460.4763,488
4/22/20150.490.490.460.47101,221
4/21/20150.490.490.480.4920,954
4/20/20150.490.510.480.48127,949
4/17/20150.510.520.460.48152,136
4/16/20150.510.520.490.51231,376
4/15/20150.460.520.450.49472,278
4/14/20150.480.490.450.45227,729
4/13/20150.460.460.440.4447,900
4/10/20150.440.490.430.48157,929
4/9/20150.430.440.420.4397,784
4/8/20150.420.440.420.4423,556
4/7/20150.450.470.430.4441,050
4/6/20150.440.480.440.45111,618
4/2/20150.420.460.420.4693,960
4/1/20150.480.480.410.4345,400
3/31/20150.460.460.420.4268,159
3/30/20150.490.490.450.4635,852
3/27/20150.490.490.460.4736,598
3/26/20150.480.480.470.4881,613
3/25/20150.480.490.480.4847,206
3/24/20150.490.490.470.475,800
3/23/20150.450.480.450.48125,087
3/20/20150.430.450.420.45114,141
3/19/20150.430.450.400.45233,977
3/18/20150.400.440.400.4380,797
3/17/20150.400.410.380.4154,712
3/16/20150.410.420.390.4073,320
3/13/20150.420.450.400.41354,197
3/12/20150.410.440.400.42316,474
3/11/20150.390.420.370.41590,855
  • Showing 1-100 of 789 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!