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 )

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 (%)
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%)
Mar 01, 2017 2.530 2.850 2.530 2.570 1,451,852 -0.04(-1.53%)
Feb 28, 2017 2.690 2.720 2.550 2.610 1,585,170 -0.07(-2.61%)
Feb 27, 2017 2.680 2.760 2.640 2.680 1,976,845 -0.03(-1.11%)
Feb 24, 2017 2.770 2.770 2.610 2.710 1,704,585 -0.04(-1.63%)
Feb 23, 2017 2.770 2.780 2.710 2.755 880,739 +0.00(+0.18%)
Feb 22, 2017 2.760 2.775 2.700 2.750 810,309 -0.02(-0.72%)
Feb 21, 2017 2.750 2.780 2.700 2.770 1,050,786 +0.00(+0.00%)
Feb 17, 2017 2.770 2.770 2.770 0 +0.02(+0.73%)
Feb 16, 2017 2.740 2.780 2.703 2.750 1,178,421 +0.01(+0.36%)
Feb 15, 2017 2.710 2.800 2.690 2.740 1,149,342 -0.02(-0.72%)
Feb 14, 2017 2.810 2.830 2.670 2.760 1,116,332 -0.03(-1.08%)
Feb 13, 2017 2.760 2.840 2.760 2.790 705,224 -0.05(-1.76%)
Feb 10, 2017 2.780 2.900 2.750 2.840 1,018,149 -0.04(-1.39%)
Feb 09, 2017 2.950 2.950 2.710 2.880 930,504 +0.00(+0.00%)
Feb 08, 2017 2.930 2.940 2.840 2.880 917,304 -0.01(-0.35%)
Feb 07, 2017 2.900 2.930 2.840 2.890 666,261 -0.03(-1.03%)
Feb 06, 2017 2.870 2.920 2.800 2.920 476,196 +0.08(+2.82%)
Feb 03, 2017 2.810 2.880 2.750 2.840 768,211 +0.04(+1.43%)
Feb 02, 2017 2.800 2.820 2.760 2.800 389,309 +0.07(+2.56%)
Feb 01, 2017 2.720 2.750 2.670 2.730 501,069 -0.05(-1.80%)
Jan 31, 2017 2.770 2.800 2.720 2.780 457,695 +0.07(+2.58%)
Jan 30, 2017 2.790 2.790 2.700 2.710 633,572 -0.07(-2.52%)
Jan 27, 2017 2.540 2.856 2.510 2.780 1,762,824 +0.18(+6.92%)
Jan 26, 2017 2.490 2.650 2.410 2.600 1,056,407 +0.11(+4.42%)
Jan 25, 2017 2.530 2.530 2.410 2.490 647,488 -0.07(-2.73%)
Jan 24, 2017 2.550 2.580 2.460 2.560 827,736 +0.04(+1.59%)
Jan 23, 2017 2.290 2.557 2.256 2.520 980,818 +0.28(+12.50%)
Jan 20, 2017 2.150 2.250 2.120 2.240 429,239 +0.10(+4.67%)
Jan 19, 2017 2.180 2.180 2.120 2.140 327,779 -0.02(-0.93%)
Jan 18, 2017 2.250 2.250 2.140 2.160 300,289 -0.06(-2.70%)
Jan 17, 2017 2.260 2.280 2.160 2.220 307,960 -0.01(-0.45%)
Jan 13, 2017 2.230 2.230 2.230 0 -0.02(-0.89%)
Jan 12, 2017 2.300 2.330 2.220 2.250 249,678 -0.02(-0.88%)
Jan 11, 2017 2.210 2.300 2.180 2.270 192,671 +0.04(+1.79%)
Jan 10, 2017 2.250 2.290 2.200 2.230 213,379 -0.02(-0.89%)
Jan 09, 2017 2.290 2.290 2.190 2.250 317,953 +0.00(+0.00%)
Jan 06, 2017 2.320 2.320 2.220 2.250 297,403 -0.06(-2.81%)
Jan 05, 2017 2.250 2.340 2.240 2.315 369,277 +0.10(+4.28%)
Jan 04, 2017 2.220 2.250 2.200 2.220 211,048 +0.02(+1.13%)
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.