$0.58 +0.02 (%) Gold Standard Ventures Corp - AMEX

Oct. 24, 2014 | 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
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
10/3/20140.660.660.620.62109,370
10/2/20140.630.640.620.6427,196
10/1/20140.650.660.640.6454,338
9/30/20140.660.690.650.6638,762
9/29/20140.700.720.660.71194,345
9/26/20140.700.700.630.67259,923
9/25/20140.660.700.650.6584,410
9/24/20140.640.660.640.66102,840
9/23/20140.630.650.600.62103,211
9/22/20140.620.630.590.6094,162
9/19/20140.650.650.600.6290,706
9/18/20140.650.650.620.6476,346
9/17/20140.660.660.610.6581,489
9/16/20140.660.660.650.6594,680
9/15/20140.660.670.660.6762,191
9/12/20140.640.670.640.6652,080
9/11/20140.680.680.650.6660,297
9/10/20140.700.700.650.69363,273
9/9/20140.650.660.640.65190,391
9/8/20140.620.640.600.63328,737
9/5/20140.600.630.600.6152,939
9/4/20140.600.630.590.6076,837
9/3/20140.620.630.600.62190,073
9/2/20140.610.640.610.6252,800
8/29/20140.630.630.610.6155,042
8/28/20140.620.630.620.6256,060
8/27/20140.630.630.610.6246,028
8/26/20140.640.640.610.6268,007
8/25/20140.640.640.610.6242,081
8/22/20140.600.640.600.6459,270
8/21/20140.630.640.600.60411,278
8/20/20140.640.660.630.63104,055
8/19/20140.640.640.630.64110,948
8/18/20140.660.660.630.6484,517
8/15/20140.660.690.640.66125,046
8/14/20140.660.680.640.65127,419
8/13/20140.710.710.640.66166,846
8/12/20140.650.700.630.7086,336
8/11/20140.670.670.630.65115,878
8/8/20140.710.710.620.66158,725
8/7/20140.680.720.680.7274,713
8/6/20140.700.710.680.7083,640
8/5/20140.670.700.670.7061,379
8/4/20140.650.730.650.6750,221
8/1/20140.710.710.670.6896,050
7/31/20140.710.710.660.71162,260
7/30/20140.710.710.700.7083,489
7/29/20140.720.740.700.7148,176
7/28/20140.730.730.710.7358,197
7/25/20140.700.740.680.7466,535
7/24/20140.680.700.680.7069,920
7/23/20140.730.730.680.6946,205
7/22/20140.710.710.680.7047,911
7/21/20140.680.710.670.7067,664
7/18/20140.670.680.640.6735,398
7/17/20140.640.660.640.64124,350
7/16/20140.650.650.620.63227,750
7/15/20140.670.690.620.63243,193
7/14/20140.720.720.680.70133,723
7/11/20140.730.730.710.7270,424
7/10/20140.720.740.700.73111,507
7/9/20140.740.740.720.7339,419
7/8/20140.740.740.700.7396,891
7/7/20140.740.740.720.72164,942
7/3/20140.720.740.700.7269,967
7/2/20140.780.780.740.7461,053
7/1/20140.800.800.770.7878,749
6/30/20140.780.800.770.79120,509
6/27/20140.800.800.790.79260,428
6/26/20140.800.800.760.79481,710
6/25/20140.760.780.720.72234,182
6/24/20140.790.790.740.74292,507
6/23/20140.790.820.780.79310,884
6/20/20140.770.830.770.80193,489
6/19/20140.800.800.740.77362,484
6/18/20140.770.780.730.77176,722
6/17/20140.730.790.690.78575,788
6/16/20140.650.670.650.6771,769
6/13/20140.660.680.650.68199,884
6/12/20140.670.670.640.66131,902
6/11/20140.670.670.640.6598,852
6/10/20140.670.670.630.6546,470
6/9/20140.670.670.620.6351,867
6/6/20140.650.650.620.6431,296
6/5/20140.640.640.600.64104,585
  • Showing 1-100 of 597 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center