Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Standard Ventures Corp (NY: GSV )

0.4020 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 0.8500 0.8750 0.8400 0.8400 36,680 -0.05(-5.11%)
Oct 30, 2013 0.8554 0.8852 0.8401 0.8852 44,985 +0.03(+3.77%)
Oct 29, 2013 0.8800 0.8900 0.8530 0.8530 37,835 -0.04(-4.70%)
Oct 28, 2013 0.9400 0.9400 0.8700 0.8951 42,174 -0.02(-2.71%)
Oct 25, 2013 0.9200 0.9200 0.8739 0.9200 68,211 +0.02(+2.22%)
Oct 24, 2013 0.8800 0.9000 0.8600 0.9000 90,620 +0.06(+6.90%)
Oct 23, 2013 0.8478 0.8799 0.8290 0.8419 66,608 +0.01(+1.43%)
Oct 22, 2013 0.8500 0.8500 0.7802 0.8300 78,984 +0.01(+1.47%)
Oct 21, 2013 0.8144 0.8180 0.7500 0.8180 67,238 +0.01(+0.99%)
Oct 18, 2013 0.8600 0.8600 0.7900 0.8100 78,270 -0.03(-3.57%)
Oct 17, 2013 0.8200 0.8400 0.7700 0.8400 76,403 +0.04(+5.00%)
Oct 16, 2013 0.7801 0.8200 0.7616 0.8000 49,436 -0.03(-3.61%)
Oct 15, 2013 0.8000 0.8500 0.8000 0.8300 25,567 +0.00(+0.00%)
Oct 14, 2013 0.8500 0.8580 0.7630 0.8300 188,044 -0.07(-7.78%)
Oct 11, 2013 0.9400 0.9401 0.8701 0.9000 188,492 -0.06(-6.25%)
Oct 10, 2013 0.8690 1.013 0.8690 0.9600 326,107 +0.08(+8.97%)
Oct 09, 2013 0.8000 0.9200 0.7900 0.8810 303,585 +0.09(+11.55%)
Oct 08, 2013 0.7600 0.8200 0.7400 0.7898 190,677 +0.05(+6.73%)
Oct 07, 2013 0.6750 0.7400 0.6701 0.7400 299,720 +0.07(+10.45%)
Oct 04, 2013 0.6221 0.6800 0.6100 0.6700 204,122 +0.05(+8.06%)
Oct 03, 2013 0.5800 0.6300 0.5800 0.6200 34,003 +0.03(+4.87%)
Oct 02, 2013 0.6150 0.6469 0.5909 0.5912 185,404 +0.01(+1.93%)
Oct 01, 2013 0.6150 0.6150 0.5600 0.5800 41,207 -0.04(-6.45%)
Sep 27, 2013 0.5800 0.6200 0.5600 0.6200 153,258 +0.02(+3.33%)
Sep 26, 2013 0.6000 0.6000 0.5615 0.6000 94,696 -0.03(-4.76%)
Sep 25, 2013 0.6199 0.6300 0.5901 0.6300 57,224 +0.01(+1.61%)
Sep 24, 2013 0.6300 0.6300 0.5799 0.6200 41,030 +0.01(+1.64%)
Sep 23, 2013 0.6400 0.6693 0.5700 0.6100 83,741 +0.01(+0.83%)
Sep 20, 2013 0.6700 0.6799 0.5610 0.6050 112,280 -0.04(-5.47%)
Sep 19, 2013 0.6590 0.6998 0.6290 0.6400 125,762 +0.00(+0.00%)
Sep 18, 2013 0.5800 0.6400 0.5500 0.6400 204,915 +0.06(+10.34%)
Sep 17, 2013 0.6000 0.6000 0.5700 0.5800 19,700 +0.00(+0.00%)
Sep 16, 2013 0.5500 0.5900 0.5500 0.5800 56,138 +0.01(+1.75%)
Sep 13, 2013 0.5700 0.5700 0.5116 0.5700 83,163 +0.01(+1.89%)
Sep 12, 2013 0.5600 0.5699 0.4901 0.5594 184,500 -0.01(-1.86%)
Sep 11, 2013 0.5800 0.5995 0.5410 0.5700 40,765 +0.01(+0.88%)
Sep 10, 2013 0.5600 0.5899 0.5300 0.5650 159,807 -0.01(-1.14%)
Sep 09, 2013 0.6199 0.6199 0.5710 0.5715 40,120 -0.03(-4.75%)
Sep 06, 2013 0.6094 0.6094 0.5700 0.6000 137,500 +0.00(+0.07%)
Sep 05, 2013 0.5800 0.6098 0.5800 0.5996 69,580 +0.00(+0.77%)
Sep 04, 2013 0.6583 0.6583 0.5900 0.5950 121,169 -0.04(-5.71%)
Sep 03, 2013 0.6300 0.6590 0.6300 0.6310 17,950 -0.01(-1.41%)
Aug 30, 2013 0.6301 0.6700 0.6300 0.6400 17,060 +0.00(+0.00%)
Aug 29, 2013 0.6126 0.6800 0.6126 0.6400 30,409 +0.01(+1.23%)
Aug 28, 2013 0.6800 0.6890 0.6050 0.6322 81,995 -0.03(-4.96%)
Aug 27, 2013 0.6985 0.6985 0.6600 0.6652 157,600 +0.02(+2.34%)
Aug 26, 2013 0.6600 0.7000 0.6201 0.6500 181,288 +0.00(+0.00%)
Aug 23, 2013 0.6110 0.6900 0.6100 0.6500 100,065 +0.04(+6.56%)
Aug 22, 2013 0.6230 0.6500 0.5935 0.6100 97,395 -0.01(-2.09%)
Aug 21, 2013 0.6600 0.6600 0.6230 0.6230 28,620 -0.03(-4.15%)
Aug 20, 2013 0.6388 0.6500 0.5900 0.6500 53,900 +0.03(+4.84%)
Aug 19, 2013 0.6400 0.6485 0.6200 0.6200 95,220 -0.02(-3.11%)
Aug 16, 2013 0.6480 0.6734 0.6015 0.6399 149,635 +0.02(+3.54%)
Aug 15, 2013 0.5900 0.6180 0.5800 0.6180 214,825 +0.04(+6.57%)
Aug 14, 2013 0.5800 0.5800 0.5500 0.5799 305,350 +0.03(+5.42%)
Aug 13, 2013 0.6000 0.6000 0.5500 0.5501 96,958 -0.04(-6.45%)
Aug 12, 2013 0.6000 0.6000 0.5516 0.5880 135,839 -0.01(-1.93%)
Aug 09, 2013 0.6000 0.6100 0.5815 0.5996 74,800 -0.01(-1.70%)
Aug 08, 2013 0.6000 0.6100 0.5701 0.6100 83,990 +0.02(+3.39%)
Aug 07, 2013 0.6000 0.6035 0.5800 0.5900 42,428 -0.01(-1.67%)
Aug 06, 2013 0.6300 0.6300 0.5500 0.6000 52,020 -0.01(-1.64%)
Aug 05, 2013 0.6300 0.6300 0.6012 0.6100 23,920 -0.02(-3.17%)
Aug 02, 2013 0.6200 0.6300 0.6000 0.6300 41,818 +0.01(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.