Mail

GSV - Gold Standard Ventures Corp

NYSE American - NYSE American Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 18, 2019	1.20	1.21	1.15	1.15	1.15	455,500
Jan 17, 2019	1.26	1.26	1.20	1.20	1.20	122,800
Jan 16, 2019	1.25	1.27	1.23	1.27	1.27	257,500
Jan 15, 2019	1.28	1.28	1.24	1.25	1.25	251,400
Jan 14, 2019	1.28	1.31	1.26	1.28	1.28	108,300
Jan 11, 2019	1.30	1.32	1.24	1.28	1.28	268,000
Jan 10, 2019	1.30	1.31	1.28	1.30	1.30	159,000
Jan 09, 2019	1.30	1.32	1.27	1.29	1.29	254,200
Jan 08, 2019	1.29	1.30	1.25	1.29	1.29	153,700
Jan 07, 2019	1.29	1.32	1.25	1.29	1.29	261,600
Jan 04, 2019	1.30	1.32	1.29	1.29	1.29	256,000
Jan 03, 2019	1.30	1.34	1.29	1.32	1.32	379,800
Jan 02, 2019	1.24	1.30	1.24	1.28	1.28	119,700
Dec 31, 2018	1.24	1.27	1.24	1.25	1.25	247,000
Dec 28, 2018	1.20	1.25	1.20	1.24	1.24	298,600
Dec 27, 2018	1.17	1.22	1.14	1.19	1.19	446,000
Dec 26, 2018	1.13	1.21	1.13	1.18	1.18	329,900
Dec 24, 2018	1.15	1.17	1.08	1.11	1.11	536,000
Dec 21, 2018	1.11	1.23	1.10	1.14	1.14	2,801,600
Dec 20, 2018	1.14	1.23	1.11	1.13	1.13	967,000
Dec 19, 2018	1.23	1.29	1.11	1.11	1.11	936,800
Dec 18, 2018	1.17	1.29	1.17	1.23	1.23	452,700
Dec 17, 2018	1.22	1.25	1.21	1.22	1.22	225,800
Dec 14, 2018	1.24	1.27	1.20	1.24	1.24	291,700
Dec 13, 2018	1.21	1.25	1.21	1.24	1.24	253,200
Dec 12, 2018	1.21	1.25	1.21	1.23	1.23	162,500
Dec 11, 2018	1.18	1.22	1.18	1.20	1.20	177,800
Dec 10, 2018	1.27	1.29	1.17	1.19	1.19	309,200
Dec 07, 2018	1.19	1.30	1.19	1.26	1.26	298,300
Dec 06, 2018	1.20	1.24	1.17	1.21	1.21	297,400
Dec 04, 2018	1.21	1.33	1.19	1.21	1.21	413,200
Dec 03, 2018	1.22	1.24	1.21	1.21	1.21	92,400
Nov 30, 2018	1.16	1.22	1.12	1.21	1.21	207,000
Nov 29, 2018	1.19	1.19	1.16	1.18	1.18	125,300
Nov 28, 2018	1.12	1.18	1.09	1.16	1.16	1,031,400
Nov 27, 2018	1.20	1.22	1.10	1.12	1.12	593,500
Nov 26, 2018	1.21	1.25	1.20	1.20	1.20	101,500
Nov 23, 2018	1.27	1.27	1.20	1.22	1.22	110,400
Nov 21, 2018	1.26	1.31	1.24	1.27	1.27	323,700
Nov 20, 2018	1.28	1.29	1.23	1.24	1.24	132,600
Nov 19, 2018	1.25	1.33	1.25	1.28	1.28	148,700
Nov 16, 2018	1.20	1.28	1.19	1.27	1.27	329,300
Nov 15, 2018	1.22	1.28	1.19	1.20	1.20	323,700
Nov 14, 2018	1.27	1.29	1.21	1.26	1.26	420,500
Nov 13, 2018	1.32	1.34	1.26	1.27	1.27	241,200
Nov 12, 2018	1.43	1.44	1.32	1.34	1.34	257,800
Nov 09, 2018	1.46	1.48	1.44	1.44	1.44	117,000
Nov 08, 2018	1.42	1.50	1.41	1.50	1.50	289,900
Nov 07, 2018	1.44	1.48	1.42	1.44	1.44	251,200
Nov 06, 2018	1.46	1.48	1.44	1.45	1.45	111,900
Nov 05, 2018	1.42	1.48	1.40	1.43	1.43	248,600
Nov 02, 2018	1.43	1.45	1.41	1.42	1.42	222,500
Nov 01, 2018	1.47	1.51	1.43	1.43	1.43	545,700
Oct 31, 2018	1.45	1.51	1.45	1.49	1.49	271,600
Oct 30, 2018	1.48	1.50	1.45	1.49	1.49	156,200
Oct 29, 2018	1.55	1.58	1.48	1.48	1.48	306,600
Oct 26, 2018	1.53	1.59	1.53	1.56	1.56	108,400
Oct 25, 2018	1.65	1.65	1.53	1.57	1.57	320,500
Oct 24, 2018	1.62	1.64	1.58	1.64	1.64	204,100
Oct 23, 2018	1.66	1.68	1.60	1.61	1.61	296,500
Oct 22, 2018	1.61	1.69	1.58	1.62	1.62	112,600
Oct 19, 2018	1.67	1.68	1.61	1.63	1.63	149,800
Oct 18, 2018	1.68	1.74	1.61	1.65	1.65	300,200
Oct 17, 2018	1.75	1.80	1.69	1.69	1.69	286,200
Oct 16, 2018	1.70	1.77	1.70	1.75	1.75	433,500
Oct 15, 2018	1.79	1.82	1.70	1.70	1.70	387,500
Oct 12, 2018	1.81	1.83	1.75	1.79	1.79	170,600
Oct 11, 2018	1.76	1.83	1.74	1.81	1.81	252,300
Oct 10, 2018	1.75	1.77	1.67	1.76	1.76	148,500
Oct 09, 2018	1.81	1.81	1.71	1.76	1.76	208,900
Oct 08, 2018	1.73	1.83	1.72	1.81	1.81	271,100
Oct 05, 2018	1.72	1.77	1.72	1.75	1.75	192,000
Oct 04, 2018	1.69	1.76	1.68	1.72	1.72	193,700
Oct 03, 2018	1.72	1.74	1.66	1.69	1.69	201,900
Oct 02, 2018	1.67	1.76	1.67	1.73	1.73	248,200
Oct 01, 2018	1.70	1.73	1.64	1.64	1.64	247,700
Sep 28, 2018	1.75	1.76	1.69	1.72	1.72	229,300
Sep 27, 2018	1.78	1.80	1.69	1.73	1.73	340,200
Sep 26, 2018	1.75	1.81	1.71	1.80	1.80	302,400
Sep 25, 2018	1.86	1.86	1.76	1.77	1.77	363,800
Sep 24, 2018	1.77	1.86	1.77	1.84	1.84	555,900
Sep 21, 2018	1.75	1.82	1.67	1.77	1.77	2,645,700
Sep 20, 2018	1.71	1.81	1.67	1.81	1.81	568,900
Sep 19, 2018	1.73	1.75	1.69	1.71	1.71	595,400
Sep 18, 2018	1.63	1.73	1.62	1.73	1.73	674,500
Sep 17, 2018	1.51	1.65	1.51	1.62	1.62	889,400
Sep 14, 2018	1.47	1.52	1.47	1.50	1.50	226,200
Sep 13, 2018	1.51	1.52	1.47	1.50	1.50	136,100
Sep 12, 2018	1.47	1.53	1.46	1.50	1.50	215,300
Sep 11, 2018	1.44	1.49	1.42	1.46	1.46	102,700
Sep 10, 2018	1.49	1.49	1.44	1.46	1.46	209,200
Sep 07, 2018	1.45	1.49	1.41	1.48	1.48	245,800
Sep 06, 2018	1.49	1.54	1.45	1.46	1.46	254,000
Sep 05, 2018	1.50	1.52	1.48	1.49	1.49	169,100
Sep 04, 2018	1.56	1.56	1.47	1.51	1.51	341,000
Aug 31, 2018	1.54	1.57	1.52	1.56	1.56	393,900
Aug 30, 2018	1.63	1.63	1.53	1.54	1.54	431,000
Aug 29, 2018	1.64	1.65	1.61	1.63	1.63	136,900
Aug 28, 2018	1.64	1.69	1.52	1.62	1.62	422,700
Aug 27, 2018	1.68	1.68	1.62	1.64	1.64	206,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...