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 (%)
Aug 11, 2022 0.4020 0 +0.00(+0.50%)
Aug 10, 2022 0.3900 0.4100 0.3892 0.4000 980,500 -0.01(-2.44%)
Aug 09, 2022 0.3900 0.4100 0.3900 0.4100 850,333 +0.01(+2.50%)
Aug 08, 2022 0.3800 0.4000 0.3799 0.4000 753,664 +0.02(+5.26%)
Aug 05, 2022 0.3800 0.3800 0.3700 0.3800 193,257 +0.00(+0.00%)
Aug 04, 2022 0.3303 0.3800 0.3303 0.3800 748,457 +0.04(+11.57%)
Aug 03, 2022 0.3301 0.3494 0.3300 0.3406 416,748 +0.00(+1.37%)
Aug 02, 2022 0.3300 0.3559 0.3300 0.3360 286,353 +0.00(+0.87%)
Aug 01, 2022 0.3400 0.3600 0.3301 0.3331 194,163 -0.01(-3.34%)
Jul 29, 2022 0.3419 0.3601 0.3403 0.3446 253,128 -0.01(-2.07%)
Jul 28, 2022 0.3300 0.3641 0.3300 0.3519 871,716 +0.02(+5.14%)
Jul 27, 2022 0.3200 0.3390 0.3192 0.3347 253,225 +0.00(+1.45%)
Jul 26, 2022 0.3053 0.3299 0.3053 0.3299 285,728 +0.02(+7.46%)
Jul 25, 2022 0.3200 0.3200 0.3062 0.3070 159,966 -0.02(-5.86%)
Jul 22, 2022 0.3100 0.3290 0.3061 0.3261 370,440 +0.01(+3.20%)
Jul 21, 2022 0.2987 0.3203 0.2950 0.3160 269,310 +0.02(+5.12%)
Jul 20, 2022 0.3120 0.3120 0.2926 0.3006 515,144 -0.01(-3.03%)
Jul 19, 2022 0.2900 0.3100 0.2900 0.3100 253,009 +0.02(+5.37%)
Jul 18, 2022 0.2854 0.3065 0.2795 0.2942 614,300 +0.01(+2.76%)
Jul 15, 2022 0.3100 0.3100 0.2728 0.2863 316,373 -0.01(-2.05%)
Jul 14, 2022 0.3008 0.3050 0.2805 0.2923 427,816 -0.01(-4.23%)
Jul 13, 2022 0.3090 0.3149 0.2921 0.3052 280,810 -0.00(-0.97%)
Jul 12, 2022 0.3010 0.3100 0.2951 0.3082 368,554 +0.01(+2.66%)
Jul 11, 2022 0.3039 0.3139 0.3000 0.3002 161,855 -0.00(-0.46%)
Jul 08, 2022 0.3097 0.3099 0.2992 0.3016 176,524 -0.01(-2.39%)
Jul 07, 2022 0.2938 0.3141 0.2925 0.3090 234,590 +0.01(+3.83%)
Jul 06, 2022 0.3109 0.3160 0.2903 0.2976 367,724 -0.01(-3.09%)
Jul 05, 2022 0.3276 0.3296 0.3001 0.3071 253,964 -0.02(-6.94%)
Jul 01, 2022 0.3100 0.3350 0.3052 0.3300 186,908 +0.02(+5.33%)
Jun 30, 2022 0.3200 0.3304 0.3080 0.3133 610,474 -0.01(-4.51%)
Jun 29, 2022 0.3387 0.3500 0.3235 0.3281 661,607 -0.00(-0.97%)
Jun 28, 2022 0.3512 0.3550 0.3313 0.3313 568,178 -0.02(-5.34%)
Jun 27, 2022 0.3700 0.3710 0.3469 0.3500 1,740,495 -0.02(-4.37%)
Jun 24, 2022 0.3400 0.3663 0.3345 0.3660 429,598 +0.02(+4.87%)
Jun 23, 2022 0.3600 0.3737 0.3400 0.3490 381,109 -0.02(-5.16%)
Jun 22, 2022 0.3900 0.3900 0.3606 0.3680 398,530 -0.02(-4.42%)
Jun 21, 2022 0.3700 0.3900 0.3726 0.3850 813,904 +0.04(+12.54%)
Jun 17, 2022 0.4000 0.4050 0.3421 0.3421 1,558,236 -0.06(-15.76%)
Jun 16, 2022 0.4100 0.4138 0.3930 0.4061 525,547 -0.00(-0.93%)
Jun 15, 2022 0.4000 0.4100 0.3863 0.4099 646,252 +0.03(+6.61%)
Jun 14, 2022 0.4350 0.4350 0.3632 0.3845 892,688 -0.03(-8.34%)
Jun 13, 2022 0.4219 0.4417 0.4021 0.4195 2,245,548 +0.02(+4.87%)
Jun 10, 2022 0.3900 0.4000 0.3800 0.4000 276,562 -0.00(-0.25%)
Jun 09, 2022 0.4253 0.4253 0.3993 0.4010 178,495 -0.02(-4.57%)
Jun 08, 2022 0.4006 0.4249 0.4000 0.4202 383,917 +0.01(+1.97%)
Jun 07, 2022 0.4000 0.4200 0.3900 0.4121 267,618 +0.00(+0.51%)
Jun 06, 2022 0.3952 0.4100 0.3803 0.4100 512,154 +0.02(+4.38%)
Jun 03, 2022 0.3750 0.4000 0.3688 0.3928 523,164 +0.02(+5.28%)
Jun 02, 2022 0.3686 0.3765 0.3650 0.3731 284,700 +0.01(+3.38%)
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.