Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

N/A 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 (%)
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%)
Feb 03, 2014 0.7500 0.7500 0.7073 0.7199 36,821 -0.03(-4.01%)
Jan 31, 2014 0.7500 0.7500 0.7300 0.7500 9,379 +0.00(+0.00%)
Jan 30, 2014 0.7260 0.7599 0.7260 0.7500 25,046 -0.02(-2.60%)
Jan 29, 2014 0.7800 0.8000 0.7241 0.7700 151,620 +0.00(+0.00%)
Jan 28, 2014 0.7500 0.7700 0.7015 0.7700 59,213 +0.00(+0.00%)
Jan 27, 2014 0.8100 0.8100 0.7301 0.7700 63,318 -0.02(-2.26%)
Jan 24, 2014 0.8000 0.8295 0.7500 0.7878 138,188 -0.01(-1.53%)
Jan 23, 2014 0.8140 0.8140 0.7500 0.8000 231,415 +0.01(+1.27%)
Jan 22, 2014 0.8000 0.8052 0.7440 0.7900 199,220 +0.02(+3.13%)
Jan 21, 2014 0.6500 0.7700 0.6500 0.7660 391,694 +0.12(+18.72%)
Jan 17, 2014 0.6500 0.6452 0.6452 0.6452 248,300 -0.01(-2.24%)
Jan 16, 2014 0.6720 0.6720 0.6000 0.6600 213,385 +0.02(+3.32%)
Jan 15, 2014 0.6400 0.6490 0.5991 0.6388 119,709 -0.00(-0.19%)
Jan 14, 2014 0.6250 0.6400 0.6126 0.6400 42,350 +0.00(+0.00%)
Jan 13, 2014 0.6300 0.6400 0.6200 0.6400 36,007 -0.01(-1.31%)
Jan 10, 2014 0.6400 0.6485 0.6301 0.6485 10,900 -0.01(-1.74%)
Jan 09, 2014 0.6400 0.6600 0.6015 0.6600 39,400 +0.00(+0.00%)
Jan 08, 2014 0.6500 0.6600 0.6190 0.6600 52,850 +0.00(+0.00%)
Jan 07, 2014 0.6600 0.6600 0.6250 0.6600 57,800 -0.02(-2.22%)
Jan 06, 2014 0.6500 0.6750 0.6250 0.6750 59,543 +0.02(+3.45%)
Jan 03, 2014 0.6800 0.6896 0.6500 0.6525 26,470 -0.03(-4.04%)
Jan 02, 2014 0.6500 0.6930 0.6488 0.6800 68,626 +0.00(+0.00%)
Dec 31, 2013 0.6600 0.6800 0.6800 0.6800 209,400 +0.04(+6.25%)
Dec 30, 2013 0.6600 0.6600 0.5900 0.6400 125,241 +0.02(+2.89%)
Dec 27, 2013 0.7100 0.7100 0.6104 0.6220 155,205 -0.09(-12.39%)
Dec 26, 2013 0.6615 0.7100 0.6615 0.7100 69,250 +0.01(+1.43%)
Dec 24, 2013 0.6726 0.7000 0.6726 0.7000 22,900 +0.00(+0.57%)
Dec 23, 2013 0.6801 0.7200 0.6801 0.6960 30,660 +0.02(+2.35%)
Dec 20, 2013 0.6810 0.7100 0.6678 0.6800 63,931 -0.02(-2.72%)
Dec 19, 2013 0.7400 0.7400 0.6730 0.6990 40,450 -0.07(-9.22%)
Dec 18, 2013 0.7590 0.7700 0.7190 0.7700 83,035 +0.01(+0.65%)
Dec 17, 2013 0.7700 0.7700 0.6900 0.7650 76,892 -0.01(-0.65%)
Dec 16, 2013 0.7500 0.7740 0.7200 0.7700 66,364 +0.03(+4.05%)
Dec 13, 2013 0.7490 0.7490 0.6800 0.7400 110,724 -0.01(-1.32%)
Dec 12, 2013 0.7500 0.7500 0.7000 0.7499 34,070 -0.00(-0.01%)
Dec 11, 2013 0.7231 0.7530 0.7130 0.7500 31,795 -0.03(-3.85%)
Dec 10, 2013 0.7200 0.7800 0.7200 0.7800 53,218 +0.03(+4.00%)
Dec 09, 2013 0.7495 0.7500 0.7200 0.7500 55,885 -0.01(-1.29%)
Dec 06, 2013 0.7800 0.7800 0.7100 0.7598 34,900 +0.03(+4.80%)
Dec 05, 2013 0.6807 0.7400 0.6600 0.7250 37,233 -0.06(-7.05%)
Dec 04, 2013 0.6900 0.7800 0.6900 0.7800 53,420 +0.05(+6.57%)
Dec 03, 2013 0.7335 0.7335 0.6600 0.7319 144,249 -0.03(-3.70%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.