$2.36 -0.03 (%) Gold Standard Ventures Corp - NYSE Amex Equities

Sep. 27, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSV historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,080 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center