$0.48 -0.02 (%) Gold Standard Ventures Corp - AMEX

May. 4, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSV historical data

Date Open High Low Close Volume
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
3/10/20150.400.420.390.39359,824
3/9/20150.420.430.410.41282,700
3/6/20150.430.450.400.41407,335
3/5/20150.450.490.430.43467,936
3/4/20150.450.450.430.44798,058
3/3/20150.460.490.440.44359,406
3/2/20150.460.460.440.4459,850
2/27/20150.460.470.440.46247,775
2/26/20150.470.480.440.4569,826
2/25/20150.470.480.460.48119,199
2/24/20150.470.490.460.4748,374
2/23/20150.490.490.480.48108,300
2/20/20150.490.500.480.4932,219
2/19/20150.490.510.490.5120,120
2/18/20150.510.510.480.5191,700
2/17/20150.520.520.490.5124,625
2/13/20150.510.520.500.5224,755
2/12/20150.510.520.500.5128,900
2/11/20150.520.520.510.5211,273
2/10/20150.540.540.500.5228,105
2/9/20150.490.540.490.54167,708
2/6/20150.500.510.460.51171,953
2/5/20150.490.510.460.51117,818
2/4/20150.480.500.460.5083,196
2/3/20150.470.480.460.4842,919
2/2/20150.500.500.450.4848,479
1/30/20150.490.500.450.48115,731
1/29/20150.490.490.450.4848,137
1/28/20150.500.500.450.4779,100
1/27/20150.490.520.470.5273,837
1/26/20150.520.530.490.5333,602
1/23/20150.520.530.490.52110,873
1/22/20150.510.540.510.5358,367
1/21/20150.530.540.510.5151,098
1/20/20150.500.540.500.5181,032
1/16/20150.540.540.490.4984,760
1/15/20150.570.570.500.5098,126
1/14/20150.510.560.490.52197,100
1/13/20150.540.550.470.4791,602
1/12/20150.480.540.450.53473,728
1/9/20150.480.500.460.48257,603
1/8/20150.450.500.430.48126,009
1/7/20150.450.460.430.4375,051
1/6/20150.450.470.430.45114,170
1/5/20150.450.450.430.4568,402
1/2/20150.430.460.430.44142,078
12/31/20140.430.470.430.47164,555
12/30/20140.440.440.430.44197,882
12/29/20140.490.490.430.43127,801
12/26/20140.460.470.450.4727,075
12/24/20140.430.450.430.4430,659
12/23/20140.430.450.430.43136,740
12/22/20140.450.470.420.43149,413
12/19/20140.460.460.440.45147,203
12/18/20140.460.460.420.45282,457
12/17/20140.410.440.410.43165,556
12/16/20140.430.450.400.42107,260
12/15/20140.460.460.400.43267,746
12/12/20140.460.480.450.4743,139
12/11/20140.480.500.450.49103,013
12/10/20140.480.480.450.45104,410
12/9/20140.450.480.450.48105,455
  • Showing 1-100 of 727 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center