GSV - Gold Standard Ventures Corp

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191.00001.02000.98000.99000.9900174,100
Apr 17, 20191.00001.02001.00001.01001.010065,300
Apr 16, 20191.00001.05001.00001.00001.0000225,400
Apr 15, 20191.04001.06001.01001.01001.0100155,700
Apr 12, 20191.07001.07001.05001.06001.060090,600
Apr 11, 20191.10001.10001.03001.06001.0600236,900
Apr 10, 20191.12001.15001.10001.11001.1100124,700
Apr 09, 20191.10001.15001.08001.13001.1300252,100
Apr 08, 20191.08001.12001.08001.10001.1000360,600
Apr 05, 20191.03001.08001.02001.06001.0600187,100
Apr 04, 20191.02001.04000.99001.04001.0400330,400
Apr 03, 20191.03001.04001.02001.03001.030055,500
Apr 02, 20191.03001.04001.00001.03001.0300130,600
Apr 01, 20191.02001.05001.02001.04001.0400108,400
Mar 29, 20191.03001.03000.99001.02001.0200240,100
Mar 28, 20191.06001.06001.00001.03001.0300704,400
Mar 27, 20191.06001.07001.04001.06001.0600110,500
Mar 26, 20191.06001.07001.01001.04001.0400278,700
Mar 25, 20191.06001.08001.04001.06001.0600114,200
Mar 22, 20191.05001.07001.04001.06001.0600137,900
Mar 21, 20191.01001.08001.01001.04001.0400239,400
Mar 20, 20191.05001.06000.97001.02001.0200328,900
Mar 19, 20191.05001.07001.03001.05001.0500203,700
Mar 18, 20191.08001.09001.02001.03001.0300388,100
Mar 15, 20191.13001.15001.07001.07001.0700633,800
Mar 14, 20191.18001.18001.11001.12001.1200229,000
Mar 13, 20191.16001.19001.16001.18001.1800102,100
Mar 12, 20191.14001.19001.14001.15001.1500149,200
Mar 11, 20191.16001.19001.14001.15001.1500163,800
Mar 08, 20191.14001.18001.12001.18001.1800155,400
Mar 07, 20191.10001.15001.10001.12001.1200124,400
Mar 06, 20191.14001.15001.10001.10001.1000163,800
Mar 05, 20191.13001.16001.12001.15001.1500100,200
Mar 04, 20191.18001.18001.11001.13001.1300206,000
Mar 01, 20191.15001.21001.14001.16001.1600140,900
Feb 28, 20191.14001.19001.13001.15001.1500188,700
Feb 27, 20191.13001.21001.13001.15001.1500303,300
Feb 26, 20191.14001.17001.11001.15001.1500263,300
Feb 25, 20191.23001.28001.14001.14001.1400466,200
Feb 22, 20191.24001.26001.22001.23001.2300242,500
Feb 21, 20191.26001.26001.20001.23001.2300342,300
Feb 20, 20191.28001.29001.23001.26001.2600364,600
Feb 19, 20191.30001.30001.26001.28001.2800347,600
Feb 15, 20191.25001.29001.24001.27001.2700124,800
Feb 14, 20191.24001.28001.24001.24001.2400119,900
Feb 13, 20191.26001.27001.25001.26001.2600150,600
Feb 12, 20191.28001.30001.25001.27001.2700149,900
Feb 11, 20191.22001.27001.22001.26001.2600112,100
Feb 08, 20191.26001.28001.24001.25001.2500140,100
Feb 07, 20191.27001.28001.23001.25001.2500232,000
Feb 06, 20191.24001.30001.24001.25001.2500262,200
Feb 05, 20191.27001.30001.23001.24001.2400227,200
Feb 04, 20191.30001.35001.24001.26001.2600185,300
Feb 01, 20191.31001.34001.29001.32001.3200109,300
Jan 31, 20191.38001.38001.29001.33001.3300289,200
Jan 30, 20191.30001.38001.30001.36001.3600328,700
Jan 29, 20191.30001.30001.25001.30001.3000212,000
Jan 28, 20191.22001.26001.22001.26001.2600135,300
Jan 25, 20191.19001.26001.19001.22001.2200218,800
Jan 24, 20191.20001.20001.15001.18001.180042,100
Jan 23, 20191.15001.21001.15001.19001.1900121,800
Jan 22, 20191.14001.20001.14001.16001.1600145,000
Jan 18, 20191.20001.21001.15001.15001.1500455,500
Jan 17, 20191.26001.26001.20001.20001.2000122,800
Jan 16, 20191.25001.27001.23001.27001.2700257,500
Jan 15, 20191.28001.28001.24001.25001.2500251,400
Jan 14, 20191.28001.31001.26001.28001.2800108,300
Jan 11, 20191.30001.32001.24001.28001.2800268,000
Jan 10, 20191.30001.31001.28001.30001.3000159,000
Jan 09, 20191.30001.32001.27001.29001.2900254,200
Jan 08, 20191.29001.30001.25001.29001.2900153,700
Jan 07, 20191.29001.32001.25001.29001.2900261,600
Jan 04, 20191.30001.32001.29001.29001.2900256,000
Jan 03, 20191.30001.34001.29001.32001.3200379,800
Jan 02, 20191.24001.30001.24001.28001.2800119,700
Dec 31, 20181.24001.27001.24001.25001.2500247,000
Dec 28, 20181.20001.25001.20001.24001.2400298,600
Dec 27, 20181.17001.22001.14001.19001.1900446,000
Dec 26, 20181.13001.21001.13001.18001.1800329,900
Dec 24, 20181.15001.17001.08001.11001.1100536,000
Dec 21, 20181.11001.23001.10001.14001.14002,801,600
Dec 20, 20181.14001.23001.11001.13001.1300967,000
Dec 19, 20181.23001.29001.11001.11001.1100936,800
Dec 18, 20181.17001.29001.17001.23001.2300452,700
Dec 17, 20181.22001.25001.21001.22001.2200225,800
Dec 14, 20181.24001.27001.20001.24001.2400291,700
Dec 13, 20181.21001.25001.21001.24001.2400253,200
Dec 12, 20181.21001.25001.21001.23001.2300162,500
Dec 11, 20181.18001.22001.18001.20001.2000177,800
Dec 10, 20181.27001.29001.17001.19001.1900309,200
Dec 07, 20181.19001.30001.19001.26001.2600298,300
Dec 06, 20181.20001.24001.17001.21001.2100297,400
Dec 04, 20181.21001.33001.19001.21001.2100413,200
Dec 03, 20181.22001.24001.21001.21001.210092,400
Nov 30, 20181.16001.22001.12001.21001.2100207,000
Nov 29, 20181.19001.19001.16001.18001.1800125,300
Nov 28, 20181.12001.18001.09001.16001.16001,031,400
Nov 27, 20181.20001.22001.10001.12001.1200593,500
Nov 26, 20181.21001.25001.20001.20001.2000101,500
Nov 23, 20181.27001.27001.20001.22001.2200110,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...