$0.46 +0.01 (%) Gold Standard Ventures Corp - AMEX

Feb. 27, 2015 | 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
2/27/20150.460.470.440.46247,775
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
12/8/20140.480.490.450.46115,019
12/5/20140.480.500.470.5090,335
12/4/20140.460.480.440.48116,443
12/3/20140.460.480.440.4775,848
12/2/20140.490.490.460.46112,680
12/1/20140.480.500.470.49123,523
11/28/20140.490.500.480.4999,125
11/26/20140.490.500.490.4942,574
11/25/20140.490.510.470.4875,115
11/24/20140.530.540.470.5036,686
11/21/20140.490.540.480.5372,639
11/20/20140.470.540.470.47122,349
11/19/20140.490.510.470.4753,995
11/18/20140.510.510.470.49275,131
11/17/20140.510.530.480.4879,547
11/14/20140.480.500.480.50129,056
11/13/20140.500.510.480.5019,844
11/12/20140.510.520.470.5093,016
11/11/20140.490.520.490.5143,575
11/10/20140.480.510.480.51136,265
11/7/20140.510.510.480.50102,198
11/6/20140.500.500.490.5023,410
11/5/20140.540.540.480.50109,354
11/4/20140.520.530.490.53171,093
11/3/20140.510.530.500.53305,419
10/31/20140.550.570.500.53299,967
10/30/20140.580.600.550.5793,291
10/29/20140.600.620.560.5891,663
10/28/20140.590.600.570.5954,445
10/27/20140.600.600.560.5951,210
10/24/20140.600.600.570.5856,325
10/23/20140.610.610.560.56143,944
10/22/20140.640.640.570.61122,097
10/21/20140.640.640.610.6398,929
10/20/20140.620.650.610.6380,007
10/17/20140.650.650.610.6436,513
10/16/20140.630.650.600.6370,378
10/15/20140.630.650.600.63168,748
10/14/20140.590.640.580.6086,225
10/13/20140.580.590.560.59168,182
10/10/20140.600.630.580.59144,255
10/9/20140.630.630.590.6073,950
10/8/20140.610.640.600.64133,928
10/7/20140.610.630.600.60100,621
10/6/20140.630.640.610.6178,064
  • Showing 1-100 of 682 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center