GSV - Gold Standard Ventures Corp

NYSE American - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20191.01001.04001.00001.00501.0050318,442
Jun 21, 20191.12001.12001.00001.00001.0000531,100
Jun 20, 20191.10001.12001.08001.10001.1000572,300
Jun 19, 20191.04001.07001.03001.06001.0600406,500
Jun 18, 20191.05001.07001.04001.04001.0400203,000
Jun 17, 20191.05001.06001.02001.04001.0400479,700
Jun 14, 20191.09001.12001.05001.06001.0600235,500
Jun 13, 20191.09001.10001.07001.08001.0800127,400
Jun 12, 20191.08001.08001.05001.08001.0800304,800
Jun 11, 20191.05001.10001.05001.06001.0600225,300
Jun 10, 20191.12001.12001.05001.06001.0600252,100
Jun 07, 20191.14001.20001.13001.13001.1300848,400
Jun 06, 20191.16001.17001.14001.14001.1400112,000
Jun 05, 20191.20001.21001.17001.17001.1700380,600
Jun 04, 20191.19001.19001.15001.18001.1800386,200
Jun 03, 20191.10001.15001.09001.14001.1400397,000
May 31, 20191.06001.09001.05001.08001.0800223,100
May 30, 20191.03001.07001.02001.05001.0500372,600
May 29, 20191.00001.02001.00001.01001.010066,200
May 28, 20191.00001.02000.99001.00001.000042,400
May 24, 20191.03001.07001.00001.01001.010087,900
May 23, 20191.05001.09001.03001.05001.0500166,200
May 22, 20191.06001.07001.04001.04001.040078,200
May 21, 20191.01001.07001.01001.07001.0700303,300
May 20, 20191.00001.04000.97000.97000.9700158,300
May 17, 20191.07001.07001.02001.02001.0200494,300
May 16, 20191.03001.07000.99001.06001.0600230,300
May 15, 20191.04001.05001.03001.05001.0500117,700
May 14, 20191.02001.05000.98001.04001.0400124,800
May 13, 20191.03001.04001.00001.03001.0300209,500
May 10, 20191.07001.07001.01001.02001.0200104,200
May 09, 20191.06001.09001.04001.06001.0600187,300
May 08, 20191.03001.05001.01001.04001.0400228,400
May 07, 20191.00001.04000.98001.03001.0300137,700
May 06, 20191.01001.04000.99001.01001.0100393,000
May 03, 20191.00001.03000.99001.01001.0100104,900
May 02, 20191.00001.02000.96001.00001.000087,000
May 01, 20191.01001.03001.00001.00001.0000124,000
Apr 30, 20191.04001.05001.03001.03001.0300162,600
Apr 29, 20191.06001.06001.03001.04001.0400217,900
Apr 26, 20190.99001.06000.98001.05001.0500300,500
Apr 25, 20190.94001.01000.94000.98000.9800218,400
Apr 24, 20190.92000.95000.90000.94000.9400233,100
Apr 23, 20190.92000.93000.86000.93000.9300511,300
Apr 22, 20190.99001.00000.92000.93000.9300319,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...