Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Nov 28, 2014 0.4900 0.4999 0.4800 0.4884 99,125 -0.00(-0.93%)
Nov 26, 2014 0.4900 0.4930 0.4930 0.4930 42,600 +0.01(+2.84%)
Nov 25, 2014 0.4900 0.5100 0.4725 0.4794 75,115 -0.02(-3.23%)
Nov 24, 2014 0.5344 0.5390 0.4725 0.4954 36,686 -0.03(-6.53%)
Nov 21, 2014 0.4900 0.5390 0.4840 0.5300 72,639 +0.06(+11.81%)
Nov 20, 2014 0.4719 0.5390 0.4719 0.4740 122,349 +0.00(+0.79%)
Nov 19, 2014 0.4870 0.5100 0.4703 0.4703 53,995 -0.02(-3.43%)
Nov 18, 2014 0.5100 0.5100 0.4700 0.4870 275,131 +0.01(+1.14%)
Nov 17, 2014 0.5080 0.5298 0.4800 0.4815 79,547 -0.02(-3.70%)
Nov 14, 2014 0.4817 0.5000 0.4805 0.5000 129,056 +0.01(+1.01%)
Nov 13, 2014 0.5000 0.5093 0.4817 0.4950 19,844 -0.01(-1.00%)
Nov 12, 2014 0.5100 0.5150 0.4730 0.5000 93,016 -0.01(-1.56%)
Nov 11, 2014 0.4930 0.5200 0.4930 0.5079 43,575 +0.00(+0.38%)
Nov 10, 2014 0.4818 0.5100 0.4818 0.5060 136,265 +0.01(+1.69%)
Nov 07, 2014 0.5099 0.5100 0.4807 0.4976 102,198 +0.00(+0.53%)
Nov 06, 2014 0.5000 0.5039 0.4902 0.4950 23,410 -0.01(-1.00%)
Nov 05, 2014 0.5397 0.5400 0.4838 0.5000 109,354 -0.03(-5.66%)
Nov 04, 2014 0.5200 0.5300 0.4910 0.5300 171,093 +0.00(+0.00%)
Nov 03, 2014 0.5100 0.5300 0.4967 0.5300 305,419 +0.00(+0.00%)
Oct 31, 2014 0.5510 0.5649 0.5000 0.5300 299,967 -0.04(-7.02%)
Oct 30, 2014 0.5770 0.6000 0.5510 0.5700 93,291 -0.01(-1.74%)
Oct 29, 2014 0.5999 0.6170 0.5619 0.5801 91,663 -0.01(-1.68%)
Oct 28, 2014 0.5900 0.6000 0.5700 0.5900 54,445 +0.00(+0.17%)
Oct 27, 2014 0.6000 0.5800 0.5600 0.5890 51,210 +0.01(+1.55%)
Oct 24, 2014 0.6016 0.6016 0.5740 0.5800 56,325 +0.02(+3.57%)
Oct 23, 2014 0.6100 0.6100 0.5600 0.5600 143,944 -0.05(-8.18%)
Oct 22, 2014 0.6400 0.6400 0.5700 0.6099 122,097 -0.02(-2.88%)
Oct 21, 2014 0.6400 0.6400 0.6116 0.6280 98,929 -0.00(-0.32%)
Oct 20, 2014 0.6200 0.6200 0.6080 0.6300 80,007 -0.01(-1.56%)
Oct 17, 2014 0.6500 0.6500 0.6120 0.6400 36,513 +0.01(+1.59%)
Oct 16, 2014 0.6300 0.6500 0.6021 0.6300 70,378 +0.00(+0.00%)
Oct 15, 2014 0.6290 0.6480 0.6000 0.6300 168,748 +0.03(+5.05%)
Oct 14, 2014 0.5900 0.6369 0.5802 0.5997 86,225 +0.01(+1.66%)
Oct 13, 2014 0.5750 0.5900 0.5626 0.5899 168,182 +0.01(+0.87%)
Oct 10, 2014 0.6000 0.6300 0.5800 0.5848 144,255 -0.02(-2.53%)
Oct 09, 2014 0.6290 0.6290 0.5940 0.6000 73,950 -0.04(-6.25%)
Oct 08, 2014 0.6100 0.6400 0.5950 0.6400 133,928 +0.04(+6.67%)
Oct 07, 2014 0.6100 0.6300 0.6000 0.6000 100,621 -0.01(-1.64%)
Oct 06, 2014 0.6330 0.6400 0.6100 0.6100 78,064 -0.01(-1.61%)
Oct 03, 2014 0.6599 0.6599 0.6200 0.6200 109,370 -0.02(-3.13%)
Oct 02, 2014 0.6317 0.6400 0.6220 0.6400 27,196 +0.00(+0.08%)
Oct 01, 2014 0.6500 0.6600 0.6395 0.6395 54,338 -0.02(-3.43%)
Sep 30, 2014 0.6616 0.6900 0.6500 0.6622 38,762 -0.05(-6.60%)
Sep 29, 2014 0.7000 0.7225 0.6620 0.7090 194,345 +0.04(+5.82%)
Sep 26, 2014 0.7000 0.7000 0.6316 0.6700 259,923 +0.02(+3.05%)
Sep 25, 2014 0.6600 0.7000 0.6502 0.6502 84,410 -0.01(-1.34%)
Sep 24, 2014 0.6376 0.6592 0.6376 0.6590 102,840 +0.04(+5.93%)
Sep 23, 2014 0.6310 0.6497 0.6017 0.6221 103,211 +0.02(+3.68%)
Sep 22, 2014 0.6200 0.6280 0.5900 0.6000 94,162 -0.02(-3.23%)
Sep 19, 2014 0.6500 0.6500 0.6000 0.6200 90,706 -0.02(-3.71%)
Sep 18, 2014 0.6500 0.6500 0.6232 0.6439 76,346 -0.01(-0.94%)
Sep 17, 2014 0.6600 0.6600 0.6130 0.6500 81,489 +0.00(+0.00%)
Sep 16, 2014 0.6580 0.6600 0.6500 0.6500 94,680 -0.02(-2.99%)
Sep 15, 2014 0.6600 0.6700 0.6600 0.6700 62,191 +0.01(+1.52%)
Sep 12, 2014 0.6400 0.6700 0.6400 0.6600 52,080 +0.00(+0.00%)
Sep 11, 2014 0.6800 0.6800 0.6467 0.6600 60,297 -0.03(-4.35%)
Sep 10, 2014 0.6950 0.6950 0.6522 0.6900 363,273 +0.04(+6.15%)
Sep 09, 2014 0.6520 0.6596 0.6404 0.6500 190,391 +0.02(+3.17%)
Sep 08, 2014 0.6200 0.6350 0.6015 0.6300 328,737 +0.02(+3.36%)
Sep 05, 2014 0.6000 0.6280 0.6000 0.6095 52,939 +0.01(+1.08%)
Sep 04, 2014 0.6001 0.6300 0.5900 0.6030 76,837 -0.02(-2.73%)
Sep 03, 2014 0.6200 0.6300 0.5975 0.6199 190,073 -0.00(-0.02%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.