$1.27 0.00 (%) Gold Standard Ventures Corp - NYSE Amex Equities

Apr. 29, 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
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
4/1/20160.991.140.991.10273,625
3/31/20161.051.071.011.04171,996
3/30/20160.991.050.991.04294,572
3/29/20160.941.020.921.00246,927
3/28/20160.960.970.920.93112,444
3/24/20160.890.970.890.96220,372
3/23/20160.930.960.880.91359,952
3/22/20160.941.010.940.96151,537
3/21/20161.011.010.940.95188,921
3/18/20161.011.010.991.00106,555
3/17/20161.031.051.001.00340,602
3/16/20160.951.020.921.02401,511
3/15/20160.950.970.930.94283,390
3/14/20161.001.040.960.97260,418
3/11/20161.011.051.001.00333,882
3/10/20160.951.060.950.98635,802
3/9/20160.961.000.940.98372,669
3/8/20161.051.050.951.01338,263
3/7/20161.061.061.001.02544,293
3/4/20161.151.160.931.011,260,480
3/3/20161.111.171.091.12892,945
3/2/20160.981.090.971.08501,849
3/1/20160.970.990.950.97621,471
2/29/20160.840.930.840.92337,615
2/26/20160.890.900.830.87127,843
2/25/20160.880.890.830.89305,133
2/24/20160.910.910.850.86315,170
2/23/20160.910.930.850.871,488,397
2/22/20160.850.930.820.88623,906
2/19/20160.810.890.810.85616,686
2/18/20160.750.830.750.81573,003
2/17/20160.750.780.750.77245,333
2/16/20160.760.770.730.75293,697
2/12/20160.800.810.760.76228,684
2/11/20160.810.850.780.80501,885
2/10/20160.790.790.750.77147,611
2/9/20160.780.790.770.77222,070
2/8/20160.770.800.740.77548,837
2/5/20160.740.740.720.7487,102
2/4/20160.740.740.690.74195,702
2/3/20160.700.740.670.731,327,173
2/2/20160.700.700.660.69109,772
2/1/20160.660.750.660.69290,101
1/29/20160.660.660.640.6440,088
1/28/20160.660.660.630.6544,125
1/27/20160.640.660.630.6642,013
1/26/20160.620.660.620.6572,964
1/25/20160.600.620.560.6285,021
1/22/20160.610.610.590.6089,322
1/21/20160.560.600.560.6086,302
1/20/20160.540.570.540.5776,827
1/19/20160.580.610.540.54199,719
1/15/20160.590.610.570.60121,800
1/14/20160.620.630.580.59123,108
1/13/20160.570.620.570.6282,686
1/12/20160.570.590.560.58264,450
1/11/20160.650.650.570.61195,212
1/8/20160.660.660.640.6581,209
1/7/20160.660.680.640.66109,775
1/6/20160.650.660.640.66123,186
1/5/20160.680.680.650.67103,805
1/4/20160.680.690.660.6895,962
12/31/20150.660.690.660.68133,163
12/30/20150.660.690.660.6777,717
12/29/20150.660.670.650.6646,030
12/28/20150.640.680.640.6632,474
12/24/20150.650.660.630.66100,332
12/23/20150.640.660.630.64311,239
12/22/20150.650.650.630.6490,302
12/21/20150.640.650.640.65194,666
12/18/20150.630.670.630.6497,944
12/17/20150.620.640.610.63144,614
12/16/20150.630.640.610.62118,986
12/15/20150.620.630.600.63106,219
12/14/20150.630.640.600.6295,323
12/11/20150.590.640.590.61322,701
12/10/20150.610.610.590.5983,440
12/9/20150.560.600.560.59202,435
12/8/20150.560.570.560.5770,843
12/7/20150.530.570.530.57128,832
  • Showing 1-100 of 977 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center