$0.76 -0.04 (%) Gold Standard Ventures Corp - AMEX

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSV historical data

Date Open High Low Close Volume
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
12/4/20150.540.560.540.55111,143
12/3/20150.570.570.520.55120,031
12/2/20150.560.560.500.5374,647
12/1/20150.550.560.530.5549,337
11/30/20150.530.560.530.5557,705
11/27/20150.550.550.530.5336,481
11/25/20150.560.580.520.58142,849
11/24/20150.560.570.550.55115,406
11/23/20150.570.570.530.5585,381
11/20/20150.560.570.540.5789,818
11/19/20150.590.590.560.57223,703
11/18/20150.540.580.510.57226,432
11/17/20150.560.570.490.53170,991
11/16/20150.560.580.540.54108,897
11/13/20150.570.570.560.56178,941
11/12/20150.550.580.550.58227,387
11/11/20150.550.570.520.55212,176
11/10/20150.550.630.530.54793,819
11/9/20150.450.480.450.4773,603
11/6/20150.420.440.400.4486,033
11/5/20150.450.460.420.44173,875
11/4/20150.420.470.410.43609,901
11/3/20150.410.420.390.4161,952
11/2/20150.400.410.390.4056,453
10/30/20150.410.420.390.4030,750
10/29/20150.400.410.390.4149,950
10/28/20150.390.410.380.41103,860
10/27/20150.400.400.380.3938,641
10/26/20150.410.420.400.4150,880
10/23/20150.390.400.380.40153,036
10/22/20150.400.410.380.4075,650
10/21/20150.410.410.380.4120,981
10/20/20150.390.410.390.417,840
10/19/20150.410.420.380.38103,514
10/16/20150.420.420.400.41200,217
10/15/20150.410.420.390.41122,806
10/14/20150.400.410.380.4091,219
10/13/20150.390.410.380.3830,496
10/12/20150.440.450.380.4122,861
10/9/20150.370.420.370.4164,874
10/8/20150.380.400.370.3860,600
10/7/20150.420.420.380.3835,915
10/6/20150.360.420.350.4082,094
10/5/20150.370.390.350.38177,149
10/2/20150.380.390.360.37208,814
10/1/20150.380.390.380.3925,409
9/30/20150.400.400.380.3840,558
9/29/20150.390.400.380.3945,043
9/28/20150.420.430.400.4072,934
9/25/20150.440.440.420.4264,250
9/24/20150.430.450.430.4480,394
9/23/20150.430.430.410.4254,755
9/22/20150.440.440.420.4287,594
  • Showing 1-100 of 924 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center