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 (%)
Mar 31, 2015 0.4600 0.4600 0.4199 0.4210 68,159 -0.04(-9.07%)
Mar 30, 2015 0.4900 0.4900 0.4530 0.4630 35,852 -0.01(-1.47%)
Mar 27, 2015 0.4900 0.4900 0.4600 0.4699 36,598 -0.01(-1.07%)
Mar 26, 2015 0.4808 0.4832 0.4700 0.4750 81,613 -0.01(-1.25%)
Mar 25, 2015 0.4827 0.4850 0.4747 0.4810 47,206 +0.01(+2.69%)
Mar 24, 2015 0.4900 0.4900 0.4684 0.4684 5,800 -0.01(-2.21%)
Mar 23, 2015 0.4500 0.4790 0.4500 0.4790 125,087 +0.03(+6.44%)
Mar 20, 2015 0.4300 0.4500 0.4220 0.4500 114,141 +0.00(+0.00%)
Mar 19, 2015 0.4300 0.4500 0.3979 0.4500 233,977 +0.03(+5.88%)
Mar 18, 2015 0.4025 0.4393 0.4025 0.4250 80,797 +0.02(+4.94%)
Mar 17, 2015 0.3990 0.4050 0.3775 0.4050 54,712 +0.01(+1.25%)
Mar 16, 2015 0.4100 0.4160 0.3892 0.4000 73,320 -0.01(-1.84%)
Mar 13, 2015 0.4197 0.4500 0.4001 0.4075 354,197 -0.02(-3.71%)
Mar 12, 2015 0.4086 0.4400 0.3996 0.4232 316,474 +0.01(+3.22%)
Mar 11, 2015 0.3913 0.4199 0.3701 0.4100 590,855 +0.02(+4.09%)
Mar 10, 2015 0.4000 0.4200 0.3900 0.3939 359,824 -0.02(-3.88%)
Mar 09, 2015 0.4200 0.4298 0.4064 0.4098 282,700 -0.00(-0.51%)
Mar 06, 2015 0.4308 0.4500 0.4000 0.4119 407,335 -0.02(-4.21%)
Mar 05, 2015 0.4467 0.4900 0.4300 0.4300 467,936 -0.01(-2.27%)
Mar 04, 2015 0.4500 0.4401 0.4300 0.4400 798,058 -0.00(-0.02%)
Mar 03, 2015 0.4600 0.4926 0.4401 0.4401 359,406 -0.00(-0.32%)
Mar 02, 2015 0.4580 0.4580 0.4415 0.4415 59,850 -0.02(-4.00%)
Feb 27, 2015 0.4600 0.4665 0.4400 0.4599 247,775 +0.01(+2.20%)
Feb 26, 2015 0.4700 0.4831 0.4410 0.4500 69,826 -0.03(-5.54%)
Feb 25, 2015 0.4700 0.4795 0.4553 0.4764 119,199 +0.00(+1.04%)
Feb 24, 2015 0.4700 0.4900 0.4600 0.4715 48,374 -0.01(-1.77%)
Feb 23, 2015 0.4850 0.4850 0.4799 0.4800 108,300 -0.01(-1.84%)
Feb 20, 2015 0.4897 0.4970 0.4800 0.4890 32,219 -0.02(-3.44%)
Feb 19, 2015 0.4900 0.5064 0.4856 0.5064 20,120 -0.00(-0.53%)
Feb 18, 2015 0.5086 0.5100 0.4810 0.5091 91,700 -0.00(-0.08%)
Feb 17, 2015 0.5200 0.5200 0.4879 0.5095 24,625 -0.01(-2.00%)
Feb 13, 2015 0.5100 0.5199 0.5199 0.5199 24,800 +0.01(+1.92%)
Feb 12, 2015 0.5145 0.5241 0.5016 0.5101 28,900 -0.01(-1.68%)
Feb 11, 2015 0.5196 0.5198 0.5100 0.5188 11,273 +0.00(+0.39%)
Feb 10, 2015 0.5380 0.5380 0.4977 0.5168 28,105 -0.02(-4.30%)
Feb 09, 2015 0.4901 0.5400 0.4901 0.5400 167,708 +0.03(+6.09%)
Feb 06, 2015 0.4949 0.5100 0.4621 0.5090 171,953 -0.00(-0.20%)
Feb 05, 2015 0.4900 0.5100 0.4627 0.5100 117,818 +0.01(+2.00%)
Feb 04, 2015 0.4800 0.5000 0.4600 0.5000 83,196 +0.03(+5.26%)
Feb 03, 2015 0.4700 0.4786 0.4600 0.4750 42,919 +0.00(+0.00%)
Feb 02, 2015 0.5000 0.5000 0.4503 0.4750 48,479 -0.01(-1.45%)
Jan 30, 2015 0.4901 0.5000 0.4901 0.4820 115,731 +0.00(+0.40%)
Jan 29, 2015 0.4900 0.4900 0.4500 0.4801 48,137 +0.01(+2.15%)
Jan 28, 2015 0.5000 0.5000 0.4500 0.4700 79,100 -0.05(-9.27%)
Jan 27, 2015 0.4900 0.5180 0.4700 0.5180 73,837 -0.01(-1.33%)
Jan 26, 2015 0.5200 0.5300 0.4850 0.5250 33,602 +0.01(+1.16%)
Jan 23, 2015 0.5200 0.5300 0.4850 0.5190 110,873 -0.01(-1.85%)
Jan 22, 2015 0.5101 0.5368 0.5046 0.5288 58,367 +0.02(+3.69%)
Jan 21, 2015 0.5300 0.5400 0.5100 0.5100 51,098 -0.00(-0.10%)
Jan 20, 2015 0.5000 0.5398 0.5000 0.5105 81,032 +0.02(+4.18%)
Jan 16, 2015 0.5400 0.5400 0.4900 0.4900 84,760 -0.01(-2.58%)
Jan 15, 2015 0.5700 0.5700 0.5000 0.5030 98,126 -0.02(-3.27%)
Jan 14, 2015 0.5099 0.5600 0.4920 0.5200 197,100 +0.05(+10.64%)
Jan 13, 2015 0.5400 0.5500 0.4700 0.4700 91,602 -0.06(-10.48%)
Jan 12, 2015 0.4800 0.5400 0.4500 0.5250 473,728 +0.05(+9.38%)
Jan 09, 2015 0.4800 0.4950 0.4561 0.4800 257,603 +0.00(+0.90%)
Jan 08, 2015 0.4460 0.5000 0.4327 0.4757 126,009 +0.04(+9.94%)
Jan 07, 2015 0.4450 0.4600 0.4301 0.4327 75,051 -0.01(-2.76%)
Jan 06, 2015 0.4526 0.4650 0.4256 0.4450 114,170 -0.00(-0.47%)
Jan 05, 2015 0.4460 0.4523 0.4302 0.4471 68,402 +0.01(+1.61%)
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.