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 (%)
Apr 30, 2014 0.5378 0.5378 0.5202 0.5274 53,275 -0.01(-2.33%)
Apr 29, 2014 0.5480 0.5600 0.5300 0.5400 54,737 +0.01(+1.89%)
Apr 28, 2014 0.5300 0.5480 0.5201 0.5300 19,287 +0.01(+1.69%)
Apr 25, 2014 0.5301 0.5389 0.5200 0.5212 32,162 +0.00(+0.23%)
Apr 24, 2014 0.5200 0.5500 0.5100 0.5200 76,133 -0.02(-3.26%)
Apr 23, 2014 0.5490 0.5490 0.5201 0.5375 27,405 -0.00(-0.46%)
Apr 22, 2014 0.5500 0.5500 0.5126 0.5400 87,715 +0.01(+1.89%)
Apr 21, 2014 0.5002 0.5500 0.5002 0.5300 32,848 +0.00(+0.00%)
Apr 17, 2014 0.5200 0.5300 0.5300 0.5300 100,800 -0.00(-0.06%)
Apr 16, 2014 0.5400 0.5690 0.5126 0.5303 54,700 -0.01(-1.80%)
Apr 15, 2014 0.5500 0.5500 0.5130 0.5400 175,529 -0.01(-1.82%)
Apr 14, 2014 0.5700 0.5888 0.5500 0.5500 39,444 -0.03(-4.76%)
Apr 11, 2014 0.5500 0.5900 0.5500 0.5775 70,100 +0.01(+2.21%)
Apr 10, 2014 0.5616 0.5900 0.5528 0.5650 69,499 -0.02(-3.42%)
Apr 09, 2014 0.6100 0.6100 0.5550 0.5850 151,008 -0.02(-3.94%)
Apr 08, 2014 0.6296 0.6299 0.5940 0.6090 64,113 +0.00(+0.66%)
Apr 07, 2014 0.6140 0.6140 0.5900 0.6050 30,162 -0.01(-1.47%)
Apr 04, 2014 0.5700 0.6140 0.5700 0.6140 43,882 +0.04(+7.72%)
Apr 03, 2014 0.6100 0.6140 0.5700 0.5700 76,289 -0.04(-6.56%)
Apr 02, 2014 0.6110 0.6200 0.5800 0.6100 45,929 +0.01(+1.67%)
Apr 01, 2014 0.5900 0.6000 0.5620 0.6000 124,197 +0.01(+1.69%)
Mar 31, 2014 0.5900 0.5900 0.5460 0.5900 83,094 +0.02(+3.16%)
Mar 28, 2014 0.5590 0.5900 0.5500 0.5719 72,827 +0.03(+5.91%)
Mar 27, 2014 0.5490 0.5769 0.5373 0.5400 93,421 +0.00(+0.00%)
Mar 26, 2014 0.5615 0.5890 0.5400 0.5400 141,993 -0.02(-3.57%)
Mar 25, 2014 0.6290 0.6290 0.5600 0.5600 632,205 -0.06(-10.11%)
Mar 24, 2014 0.6550 0.6600 0.6150 0.6230 94,167 -0.03(-4.30%)
Mar 21, 2014 0.6420 0.6600 0.6400 0.6510 154,286 +0.02(+2.52%)
Mar 20, 2014 0.6500 0.6500 0.6350 0.6350 29,908 -0.01(-0.78%)
Mar 19, 2014 0.6415 0.6699 0.6400 0.6400 79,240 -0.02(-3.03%)
Mar 18, 2014 0.6500 0.6850 0.6401 0.6600 80,324 +0.01(+1.54%)
Mar 17, 2014 0.7100 0.7200 0.6500 0.6500 132,267 -0.05(-7.14%)
Mar 14, 2014 0.7300 0.7399 0.6900 0.7000 158,728 -0.02(-2.78%)
Mar 13, 2014 0.6900 0.7300 0.6899 0.7200 236,939 +0.02(+2.86%)
Mar 12, 2014 0.6796 0.7099 0.6602 0.7000 292,751 +0.05(+7.66%)
Mar 11, 2014 0.6600 0.6670 0.6501 0.6502 30,512 -0.00(-0.02%)
Mar 10, 2014 0.6800 0.6825 0.6501 0.6503 39,270 -0.02(-2.94%)
Mar 07, 2014 0.6800 0.6800 0.6401 0.6700 27,720 +0.01(+1.52%)
Mar 06, 2014 0.6900 0.6900 0.6600 0.6600 57,400 -0.03(-4.33%)
Mar 05, 2014 0.6800 0.6900 0.6600 0.6899 66,381 +0.03(+4.53%)
Mar 04, 2014 0.6518 0.6800 0.6518 0.6600 71,690 +0.01(+0.76%)
Mar 03, 2014 0.6700 0.6990 0.6550 0.6550 143,771 -0.01(-0.76%)
Feb 28, 2014 0.6060 0.6700 0.6060 0.6600 175,537 +0.05(+8.02%)
Feb 27, 2014 0.6100 0.6335 0.6100 0.6110 161,677 -0.02(-3.02%)
Feb 26, 2014 0.6300 0.6348 0.6020 0.6300 111,983 +0.00(+0.00%)
Feb 25, 2014 0.6498 0.6499 0.6220 0.6300 82,064 -0.01(-1.55%)
Feb 24, 2014 0.6500 0.6501 0.6300 0.6399 105,791 +0.01(+1.57%)
Feb 21, 2014 0.6220 0.6350 0.6220 0.6300 201,511 +0.01(+1.12%)
Feb 20, 2014 0.6499 0.6500 0.6230 0.6230 91,954 -0.03(-4.14%)
Feb 19, 2014 0.6800 0.6800 0.6173 0.6499 289,167 +0.01(+1.55%)
Feb 18, 2014 0.6900 0.6900 0.6300 0.6400 209,561 -0.04(-5.88%)
Feb 14, 2014 0.7000 0.6800 0.6800 0.6800 217,300 +0.00(+0.00%)
Feb 13, 2014 0.6800 0.7000 0.6700 0.6800 94,938 +0.00(+0.00%)
Feb 12, 2014 0.7002 0.7003 0.6600 0.6800 253,837 -0.03(-4.23%)
Feb 11, 2014 0.7199 0.7209 0.6900 0.7100 186,250 -0.01(-0.70%)
Feb 10, 2014 0.7300 0.7300 0.7099 0.7150 79,913 +0.02(+2.14%)
Feb 07, 2014 0.7300 0.7300 0.6699 0.7000 142,905 +0.00(+0.00%)
Feb 06, 2014 0.6700 0.7141 0.6699 0.7000 273,210 +0.05(+7.68%)
Feb 05, 2014 0.7150 0.7200 0.6350 0.6501 103,315 -0.06(-8.44%)
Feb 04, 2014 0.7100 0.7212 0.7000 0.7100 36,045 -0.01(-1.38%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.