GOLD STANDARD VENTURES $0.63

up +0.04


20/5/2013 12:20 PM  |  NYSEAMEX : GSV  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

GSV historical data

Date Open High Low Close Volume
5/17/2013 0.63 0.63 0.59 0.59 770
5/16/2013 0.62 0.62 0.56 0.59 1037
5/15/2013 0.64 0.65 0.56 0.58 1298
5/14/2013 0.62 0.64 0.61 0.64 365
5/13/2013 0.64 0.65 0.62 0.62 702
5/10/2013 0.63 0.64 0.60 0.63 2413
5/9/2013 0.64 0.65 0.62 0.62 1262
5/8/2013 0.45 0.63 0.45 0.63 5511
5/7/2013 0.50 0.50 0.47 0.48 1059
5/6/2013 0.54 0.54 0.48 0.49 2073
5/3/2013 0.50 0.53 0.49 0.52 906
5/2/2013 0.51 0.55 0.50 0.50 1195
5/1/2013 0.58 0.58 0.52 0.54 2932
4/30/2013 0.61 0.61 0.56 0.59 1396
4/29/2013 0.61 0.66 0.59 0.60 1348
4/26/2013 0.64 0.64 0.59 0.61 1896
4/25/2013 0.63 0.67 0.63 0.64 1440
4/24/2013 0.60 0.65 0.60 0.63 2103
4/23/2013 0.66 0.66 0.61 0.62 1153
4/22/2013 0.65 0.71 0.65 0.67 1535
4/19/2013 0.66 0.69 0.65 0.66 1146
4/18/2013 0.66 0.70 0.57 0.66 8546
4/17/2013 0.83 0.84 0.65 0.67 7716
4/16/2013 0.90 0.91 0.84 0.84 2865
4/15/2013 0.94 0.96 0.84 0.91 3398
4/12/2013 0.99 1.01 0.96 0.97 1313
4/11/2013 0.98 1.03 0.97 1.03 232
4/10/2013 1.00 1.04 0.97 1.00 1103
4/9/2013 0.96 1.04 0.96 1.01 1103
4/8/2013 1.02 1.03 0.96 0.96 1065
4/5/2013 1.02 1.03 0.98 1.03 484
4/4/2013 0.99 1.05 0.97 1.02 970
4/3/2013 0.99 1.05 0.98 1.00 2443
4/2/2013 1.07 1.07 0.99 0.99 2248
4/1/2013 1.12 1.14 1.05 1.08 483
3/28/2013 1.10 1.14 1.08 1.10 419
3/27/2013 1.07 1.12 1.06 1.12 515
3/26/2013 1.13 1.15 1.05 1.08 1906
3/25/2013 1.07 1.12 1.06 1.12 2297
3/22/2013 1.04 1.06 1.02 1.02 700
3/21/2013 1.07 1.07 1.04 1.04 255
3/20/2013 1.03 1.08 1.01 1.06 930
3/19/2013 1.02 1.06 1.01 1.05 759
3/18/2013 1.01 1.09 1.01 1.04 539
3/15/2013 1.02 1.09 1.00 1.04 1205
3/14/2013 1.07 1.08 1.03 1.04 839
3/13/2013 1.09 1.10 1.06 1.07 589
3/12/2013 1.07 1.10 1.05 1.09 1095
3/11/2013 1.05 1.09 1.01 1.07 645
3/8/2013 1.05 1.10 1.01 1.04 828
3/7/2013 1.00 1.05 0.98 1.03 1816
3/6/2013 0.98 1.00 0.97 1.00 947
3/5/2013 0.99 1.00 0.97 0.98 741
3/4/2013 1.00 1.00 0.95 0.96 1536
3/1/2013 1.00 1.00 0.96 1.00 755
2/28/2013 0.94 0.99 0.94 0.99 805
2/27/2013 0.98 1.00 0.94 0.94 2203
2/26/2013 0.95 1.00 0.95 0.96 1442
2/25/2013 0.98 1.00 0.95 0.96 2633
2/22/2013 0.98 0.98 0.95 0.96 904
2/21/2013 0.95 1.00 0.95 0.96 2129
2/20/2013 0.98 1.00 0.95 0.97 2562
2/19/2013 1.02 1.05 1.00 1.04 2680
2/15/2013 1.06 1.10 0.97 1.03 2796
2/14/2013 1.11 1.13 1.06 1.06 1729
2/13/2013 1.10 1.14 1.08 1.14 1623
2/12/2013 1.17 1.20 1.08 1.09 1413
2/11/2013 1.14 1.18 1.10 1.15 1516
2/8/2013 1.12 1.16 1.10 1.13 2879
2/7/2013 1.14 1.14 1.06 1.11 4215
2/6/2013 1.04 1.14 1.02 1.09 3294
2/5/2013 0.95 1.00 0.95 0.99 1389
2/4/2013 1.00 1.02 0.95 0.95 2685
2/1/2013 1.02 1.02 0.98 1.02 2445
1/31/2013 1.01 1.03 1.00 1.03 1058
1/30/2013 1.10 1.10 1.01 1.03 1407
1/29/2013 1.05 1.09 1.02 1.08 1548
1/28/2013 1.10 1.10 1.04 1.07 1258
1/25/2013 1.01 1.12 0.99 1.12 2808
1/24/2013 1.07 1.10 0.97 1.02 5719
1/23/2013 1.12 1.14 1.05 1.09 2621
1/22/2013 1.18 1.19 1.08 1.10 2710
1/18/2013 1.15 1.19 1.15 1.18 1280
1/17/2013 1.13 1.15 1.10 1.14 1624
1/16/2013 1.16 1.17 1.13 1.13 555
1/15/2013 1.11 1.20 1.06 1.18 1470
1/14/2013 1.16 1.17 1.11 1.13 4178
1/11/2013 1.23 1.23 1.17 1.20 1532
1/10/2013 1.22 1.26 1.20 1.22 501
1/9/2013 1.23 1.26 1.21 1.22 865
1/8/2013 1.27 1.27 1.21 1.25 1437
1/7/2013 1.25 1.26 1.25 1.26 359
1/4/2013 1.25 1.26 1.25 1.25 2170
1/3/2013 1.25 1.29 1.25 1.26 1528
1/2/2013 1.36 1.37 1.25 1.25 1003
12/31/2012 1.28 1.36 1.27 1.32 916
12/28/2012 1.34 1.34 1.29 1.30 864
12/27/2012 1.38 1.39 1.32 1.34 389
12/26/2012 1.30 1.45 1.30 1.42 568
12/24/2012 1.35 1.35 1.32 1.34 119
Marketplace
Trading Center