GSV - Gold Standard Ventures Corp

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20181.251.331.251.281.28148,700
Nov 16, 20181.201.281.191.271.27329,300
Nov 15, 20181.221.281.191.201.20323,700
Nov 14, 20181.271.291.211.261.26420,500
Nov 13, 20181.321.341.261.271.27241,200
Nov 12, 20181.431.441.321.341.34257,800
Nov 09, 20181.461.481.441.441.44117,000
Nov 08, 20181.421.501.411.501.50289,900
Nov 07, 20181.441.481.421.441.44251,200
Nov 06, 20181.461.481.441.451.45111,900
Nov 05, 20181.421.481.401.431.43248,600
Nov 02, 20181.431.451.411.421.42222,500
Nov 01, 20181.471.511.431.431.43545,700
Oct 31, 20181.451.511.451.491.49271,600
Oct 30, 20181.481.501.451.491.49156,200
Oct 29, 20181.551.581.481.481.48306,600
Oct 26, 20181.531.591.531.561.56108,400
Oct 25, 20181.651.651.531.571.57320,500
Oct 24, 20181.621.641.581.641.64204,100
Oct 23, 20181.661.681.601.611.61296,500
Oct 22, 20181.611.691.581.621.62112,600
Oct 19, 20181.671.681.611.631.63149,800
Oct 18, 20181.681.741.611.651.65300,200
Oct 17, 20181.751.801.691.691.69286,200
Oct 16, 20181.701.771.701.751.75433,500
Oct 15, 20181.791.821.701.701.70387,500
Oct 12, 20181.811.831.751.791.79170,600
Oct 11, 20181.761.831.741.811.81252,300
Oct 10, 20181.751.771.671.761.76148,500
Oct 09, 20181.811.811.711.761.76208,900
Oct 08, 20181.731.831.721.811.81271,100
Oct 05, 20181.721.771.721.751.75192,000
Oct 04, 20181.691.761.681.721.72193,700
Oct 03, 20181.721.741.661.691.69201,900
Oct 02, 20181.671.761.671.731.73248,200
Oct 01, 20181.701.731.641.641.64247,700
Sep 28, 20181.751.761.691.721.72229,300
Sep 27, 20181.781.801.691.731.73340,200
Sep 26, 20181.751.811.711.801.80302,400
Sep 25, 20181.861.861.761.771.77363,800
Sep 24, 20181.771.861.771.841.84555,900
Sep 21, 20181.751.821.671.771.772,645,700
Sep 20, 20181.711.811.671.811.81568,900
Sep 19, 20181.731.751.691.711.71595,400
Sep 18, 20181.631.731.621.731.73674,500
Sep 17, 20181.511.651.511.621.62889,400
Sep 14, 20181.471.521.471.501.50226,200
Sep 13, 20181.511.521.471.501.50136,100
Sep 12, 20181.471.531.461.501.50215,300
Sep 11, 20181.441.491.421.461.46102,700
Sep 10, 20181.491.491.441.461.46209,200
Sep 07, 20181.451.491.411.481.48245,800
Sep 06, 20181.491.541.451.461.46254,000
Sep 05, 20181.501.521.481.491.49169,100
Sep 04, 20181.561.561.471.511.51341,000
Aug 31, 20181.541.571.521.561.56393,900
Aug 30, 20181.631.631.531.541.54431,000
Aug 29, 20181.641.651.611.631.63136,900
Aug 28, 20181.641.691.521.621.62422,700
Aug 27, 20181.681.681.621.641.64206,800
Aug 24, 20181.511.671.511.661.66426,200
Aug 23, 20181.561.561.481.501.50240,500
Aug 22, 20181.481.591.481.541.54105,200
Aug 21, 20181.521.551.491.511.51169,500
Aug 20, 20181.431.541.431.541.54286,400
Aug 17, 20181.441.491.411.421.42169,100
Aug 16, 20181.461.531.411.441.44390,300
Aug 15, 20181.571.581.461.481.48479,300
Aug 14, 20181.581.611.571.601.60117,300
Aug 13, 20181.611.641.581.601.60286,900
Aug 10, 20181.631.661.621.641.64207,500
Aug 09, 20181.651.651.611.641.6479,000
Aug 08, 20181.641.691.621.631.63240,900
Aug 07, 20181.611.701.611.641.64256,700
Aug 06, 20181.611.641.601.611.61217,900
Aug 03, 20181.611.681.611.621.62296,500
Aug 02, 20181.671.711.621.621.62344,700
Aug 01, 20181.711.751.691.691.69369,700
Jul 31, 20181.741.771.721.741.74274,700
Jul 30, 20181.721.751.681.751.75368,200
Jul 27, 20181.671.711.661.701.70314,200
Jul 26, 20181.631.701.631.661.66502,200
Jul 25, 20181.531.651.511.631.63519,700
Jul 24, 20181.501.541.501.511.51136,600
Jul 23, 20181.561.591.501.511.51286,300
Jul 20, 20181.631.631.531.591.59315,100
Jul 19, 20181.511.621.481.591.59634,900
Jul 18, 20181.541.571.521.541.54286,500
Jul 17, 20181.451.551.401.541.54627,200
Jul 16, 20181.431.461.431.451.45179,100
Jul 13, 20181.431.461.431.441.4476,000
Jul 12, 20181.431.501.421.451.45229,200
Jul 11, 20181.461.481.421.441.44323,500
Jul 10, 20181.421.491.421.471.47137,800
Jul 09, 20181.471.501.431.431.43154,700
Jul 06, 20181.421.481.421.471.47429,200
Jul 05, 20181.311.451.311.411.41583,900
Jul 03, 20181.371.391.351.371.37170,800
Jul 02, 20181.351.391.331.371.37339,000
Jun 29, 20181.341.381.341.371.37295,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...