GSV - Gold Standard Ventures Corp

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20190.76000.77000.75000.75000.7500299,600
Nov 18, 20190.77000.78000.76000.77000.7700164,300
Nov 15, 20190.77000.78000.77000.77000.7700365,800
Nov 14, 20190.77000.79000.76000.77000.7700255,600
Nov 13, 20190.78000.78000.76000.77000.7700295,000
Nov 12, 20190.77000.79000.76000.78000.7800618,700
Nov 11, 20190.75000.78000.75000.76000.7600366,800
Nov 08, 20190.77000.77000.75000.76000.7600397,800
Nov 07, 20190.79000.79000.76000.77000.7700562,600
Nov 06, 20190.78000.79000.78000.78000.7800290,700
Nov 05, 20190.79000.80000.77000.78000.7800484,500
Nov 04, 20190.80000.80000.78000.80000.8000431,900
Nov 01, 20190.77000.79000.76000.79000.7900233,700
Oct 31, 20190.77000.78000.75000.77000.7700601,800
Oct 30, 20190.77000.78000.75000.77000.7700844,200
Oct 29, 20190.79000.79000.76000.77000.7700663,000
Oct 28, 20190.80000.81000.79000.79000.7900575,300
Oct 25, 20190.85000.85000.79000.80000.8000689,600
Oct 24, 20190.79000.81000.78000.81000.8100859,300
Oct 23, 20190.80000.80000.79000.79000.7900469,200
Oct 22, 20190.81000.81000.78000.79000.7900575,600
Oct 21, 20190.85000.85000.79000.80000.80001,072,700
Oct 18, 20190.85000.85000.81000.81000.81001,265,400
Oct 17, 20190.84000.86000.83000.85000.8500937,600
Oct 16, 20190.84000.85000.82000.83000.83001,098,500
Oct 15, 20190.88000.88000.82000.83000.83001,570,000
Oct 14, 20190.90000.92000.85000.87000.87002,623,300
Oct 11, 20190.90000.90000.78000.82000.82009,229,300
Oct 10, 20190.80000.80000.76000.76000.7600503,200
Oct 09, 20190.84000.84000.78000.79000.7900631,100
Oct 08, 20190.85000.85000.79000.80000.80001,399,200
Oct 07, 20190.73000.86000.73000.81000.81002,992,000
Oct 04, 20190.77000.77000.72000.73000.7300235,200
Oct 03, 20190.77000.78000.76000.76000.7600129,200
Oct 02, 20190.75000.82000.75000.77000.7700321,100
Oct 01, 20190.75000.79000.71000.77000.77001,325,900
Sep 30, 20190.80000.81000.76000.77000.7700387,200
Sep 27, 20190.82000.84000.81000.82000.8200361,000
Sep 26, 20190.86000.88000.82000.83000.8300691,500
Sep 25, 20190.91000.93000.89000.89000.8900261,100
Sep 24, 20190.96000.97000.91000.91000.9100288,500
Sep 23, 20191.00001.00000.94000.95000.9500254,700
Sep 20, 20190.92001.02000.91001.00001.00001,999,100
Sep 19, 20190.89000.92000.88000.92000.9200348,000
Sep 18, 20190.89000.90000.88000.89000.8900291,700
Sep 17, 20190.90000.91000.89000.89000.8900192,600
Sep 16, 20190.89000.92000.88000.90000.9000423,400
Sep 13, 20190.85000.89000.83000.88000.8800460,600
Sep 12, 20190.89000.92000.83000.86000.8600712,500
Sep 11, 20190.93000.93000.88000.90000.9000481,400
Sep 10, 20190.94000.94000.90000.93000.93001,270,200
Sep 09, 20191.00001.02000.94000.99000.9900636,900
Sep 06, 20191.00001.03001.00001.00001.0000341,900
Sep 05, 20191.01001.03000.99001.01001.0100401,000
Sep 04, 20191.00001.04000.98001.03001.0300580,700
Sep 03, 20191.00001.05001.00001.02001.0200536,300
Aug 30, 20191.00001.02000.98001.01001.0100228,400
Aug 29, 20191.03001.03001.00001.01001.0100282,800
Aug 28, 20191.02001.03001.00001.02001.0200286,000
Aug 27, 20191.04001.05001.02001.03001.0300334,300
Aug 26, 20191.02001.05001.00001.04001.0400651,700
Aug 23, 20190.94001.02000.94001.01001.0100448,300
Aug 22, 20190.95000.95000.92000.93000.9300267,300
Aug 21, 20190.94000.95000.92000.93000.9300173,800
Aug 20, 20190.88000.94000.87000.92000.9200348,000
Aug 19, 20190.87000.90000.87000.88000.8800218,000
Aug 16, 20190.85000.92000.84000.91000.9100616,200
Aug 15, 20190.86000.87000.81000.85000.8500639,900
Aug 14, 20190.91000.94000.85000.86000.8600486,900
Aug 13, 20190.95000.96000.89000.91000.9100897,100
Aug 12, 20191.00001.01000.94000.94000.9400430,000
Aug 09, 20191.05001.05000.99001.00001.0000400,600
Aug 08, 20191.02001.06001.00001.05001.0500374,800
Aug 07, 20191.04001.07001.00001.01001.0100796,800
Aug 06, 20191.08001.08001.00001.00001.0000574,600
Aug 05, 20191.06001.08001.04001.07001.0700497,800
Aug 02, 20191.05001.05001.00001.04001.0400241,300
Aug 01, 20191.05001.06001.02001.03001.0300631,900
Jul 31, 20191.01001.08001.00001.00001.00001,569,200
Jul 30, 20191.00001.03001.00001.03001.0300166,200
Jul 29, 20191.00001.02000.98001.01001.0100225,400
Jul 26, 20191.01001.04001.00001.03001.0300152,500
Jul 25, 20191.06001.07000.98000.99000.9900308,900
Jul 24, 20191.03001.07001.00001.05001.0500327,700
Jul 23, 20191.07001.11001.04001.04001.0400281,600
Jul 22, 20191.10001.10001.05001.08001.0800234,100
Jul 19, 20191.00001.09000.97001.09001.0900491,400
Jul 18, 20190.97000.99000.93000.98000.9800424,900
Jul 17, 20190.95000.97000.93000.96000.9600773,000
Jul 16, 20190.96000.98000.93000.96000.9600194,200
Jul 15, 20190.98000.99000.95000.96000.9600441,200
Jul 12, 20190.96000.99000.94000.99000.9900192,300
Jul 11, 20190.98000.99000.95000.98000.9800314,400
Jul 10, 20190.99001.00000.98000.98000.9800266,100
Jul 09, 20191.00001.01000.98000.98000.9800385,000
Jul 08, 20191.01001.04001.00001.00001.0000140,500
Jul 05, 20191.04001.04001.00001.01001.0100131,500
Jul 03, 20191.04001.05001.01001.03001.030082,600
Jul 02, 20191.03001.04001.01001.03001.0300200,600
Jul 01, 20191.05001.06001.00001.00001.0000348,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...