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 (%)
May 31, 2017 1.650 1.690 1.650 1.650 983,666 -0.01(-0.60%)
May 30, 2017 1.670 1.690 1.650 1.660 652,118 -0.01(-0.60%)
May 26, 2017 1.640 1.680 1.630 1.670 654,764 +0.06(+3.73%)
May 25, 2017 1.570 1.620 1.570 1.610 906,552 +0.04(+2.55%)
May 24, 2017 1.550 1.600 1.510 1.570 963,711 +0.02(+1.29%)
May 23, 2017 1.630 1.710 1.540 1.550 1,128,274 -0.17(-9.88%)
May 22, 2017 1.600 1.740 1.580 1.720 822,783 +0.12(+7.50%)
May 19, 2017 1.610 1.630 1.580 1.600 905,193 -0.01(-0.62%)
May 18, 2017 1.670 1.670 1.585 1.610 525,327 -0.06(-3.59%)
May 17, 2017 1.650 1.710 1.630 1.670 984,556 +0.04(+2.45%)
May 16, 2017 1.630 1.660 1.560 1.630 703,094 +0.01(+0.62%)
May 15, 2017 1.700 1.740 1.570 1.620 855,197 -0.04(-2.41%)
May 12, 2017 1.650 1.750 1.620 1.660 943,234 +0.05(+3.11%)
May 11, 2017 1.540 1.610 1.520 1.610 934,564 +0.08(+5.23%)
May 10, 2017 1.540 1.560 1.510 1.530 664,486 -0.02(-1.29%)
May 09, 2017 1.570 1.570 1.490 1.550 665,709 -0.02(-1.27%)
May 08, 2017 1.600 1.600 1.500 1.570 662,899 +0.00(+0.00%)
May 05, 2017 1.550 1.610 1.550 1.570 596,034 +0.02(+1.29%)
May 04, 2017 1.660 1.660 1.540 1.550 1,018,642 -0.10(-6.06%)
May 03, 2017 1.680 1.680 1.620 1.650 509,416 -0.02(-1.20%)
May 02, 2017 1.600 1.700 1.530 1.670 1,122,106 +0.09(+5.70%)
May 01, 2017 1.680 1.690 1.540 1.580 924,003 -0.12(-7.06%)
Apr 28, 2017 1.690 1.780 1.680 1.700 816,970 -0.01(-0.58%)
Apr 27, 2017 1.810 1.810 1.700 1.710 656,521 -0.08(-4.47%)
Apr 26, 2017 1.730 1.850 1.710 1.790 1,166,608 +0.01(+0.56%)
Apr 25, 2017 1.840 1.870 1.710 1.780 1,946,570 -0.09(-4.81%)
Apr 24, 2017 1.850 1.900 1.850 1.870 733,641 -0.02(-1.06%)
Apr 21, 2017 1.880 1.925 1.870 1.890 576,412 -0.01(-0.53%)
Apr 20, 2017 1.920 1.940 1.860 1.900 617,889 +0.00(+0.00%)
Apr 19, 2017 1.920 1.950 1.840 1.900 1,826,043 -0.02(-1.04%)
Apr 18, 2017 2.010 2.025 1.910 1.920 1,156,796 -0.08(-4.00%)
Apr 17, 2017 2.020 2.030 1.900 2.000 1,548,992 +0.00(+0.00%)
Apr 13, 2017 2.050 2.050 1.910 2.000 1,890,140 -0.04(-1.96%)
Apr 12, 2017 2.120 2.120 1.970 2.040 1,247,033 -0.05(-2.39%)
Apr 11, 2017 2.030 2.140 2.030 2.090 978,490 +0.07(+3.47%)
Apr 10, 2017 1.990 2.030 1.910 2.020 988,345 +0.03(+1.51%)
Apr 07, 2017 2.050 2.100 1.950 1.990 1,485,585 -0.03(-1.49%)
Apr 06, 2017 2.080 2.090 1.980 2.020 743,316 -0.05(-2.42%)
Apr 05, 2017 2.040 2.100 2.000 2.070 877,703 +0.01(+0.49%)
Apr 04, 2017 2.090 2.100 2.000 2.060 1,200,604 -0.03(-1.44%)
Apr 03, 2017 2.160 2.170 2.060 2.090 1,518,283 -0.07(-3.24%)
Mar 31, 2017 2.250 2.260 2.150 2.160 1,065,858 -0.04(-1.82%)
Mar 30, 2017 2.280 2.290 2.200 2.200 675,820 -0.11(-4.76%)
Mar 29, 2017 2.340 2.340 2.250 2.310 374,109 +0.00(+0.00%)
Mar 28, 2017 2.520 2.530 2.220 2.310 2,190,976 -0.22(-8.70%)
Mar 27, 2017 2.680 2.680 2.460 2.530 1,217,816 -0.06(-2.32%)
Mar 24, 2017 2.710 2.740 2.550 2.590 1,056,480 -0.14(-5.13%)
Mar 23, 2017 2.700 2.760 2.600 2.730 1,384,492 +0.02(+0.74%)
Mar 22, 2017 2.620 2.730 2.555 2.710 2,424,483 +0.11(+4.23%)
Mar 21, 2017 2.530 2.640 2.530 2.600 1,064,670 +0.04(+1.56%)
Mar 20, 2017 2.510 2.590 2.440 2.560 1,809,376 -0.07(-2.66%)
Mar 17, 2017 2.530 2.650 2.310 2.630 31,099,674 +0.09(+3.54%)
Mar 16, 2017 2.670 2.670 2.520 2.540 2,041,427 -0.07(-2.68%)
Mar 15, 2017 2.590 2.670 2.470 2.610 4,973,694 +0.03(+1.16%)
Mar 14, 2017 2.600 2.680 2.520 2.580 4,756,136 -0.01(-0.39%)
Mar 13, 2017 2.490 2.590 2.490 2.590 4,113,074 +0.13(+5.28%)
Mar 10, 2017 2.400 2.460 2.350 2.460 1,281,963 +0.06(+2.50%)
Mar 09, 2017 2.320 2.400 2.311 2.400 630,533 +0.06(+2.56%)
Mar 08, 2017 2.370 2.430 2.330 2.340 626,642 -0.07(-2.90%)
Mar 07, 2017 2.330 2.420 2.290 2.410 741,531 +0.07(+2.99%)
Mar 06, 2017 2.400 2.420 2.290 2.340 942,692 -0.07(-2.90%)
Mar 03, 2017 2.400 2.480 2.320 2.410 1,241,014 -0.01(-0.41%)
Mar 02, 2017 2.540 2.610 2.410 2.420 1,058,008 -0.15(-5.84%)
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.