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 (%)
Jun 28, 2013 0.5650 0.6400 0.5650 0.6399 71,024 +0.05(+8.46%)
Jun 26, 2013 0.6010 0.6017 0.5620 0.5900 170,861 -0.06(-9.23%)
Jun 25, 2013 0.6459 0.6600 0.6000 0.6500 27,600 +0.01(+1.58%)
Jun 24, 2013 0.6800 0.6800 0.5850 0.6399 134,087 -0.05(-6.67%)
Jun 21, 2013 0.7000 0.7099 0.6669 0.6856 48,225 -0.01(-1.66%)
Jun 20, 2013 0.7000 0.7200 0.6500 0.6972 101,032 -0.03(-4.49%)
Jun 19, 2013 0.7500 0.7700 0.7300 0.7300 15,681 -0.03(-4.20%)
Jun 18, 2013 0.7800 0.8149 0.7573 0.7620 47,348 -0.01(-1.04%)
Jun 17, 2013 0.7700 0.7700 0.7301 0.7700 164,758 +0.00(+0.00%)
Jun 14, 2013 0.8300 0.8300 0.7600 0.7700 48,421 -0.04(-4.94%)
Jun 13, 2013 0.7800 0.8563 0.7800 0.8100 60,688 -0.04(-4.59%)
Jun 12, 2013 0.7980 0.8490 0.7900 0.8490 50,890 +0.09(+11.71%)
Jun 11, 2013 0.7600 0.8197 0.7600 0.7600 89,667 -0.03(-4.04%)
Jun 10, 2013 0.8500 0.8500 0.7500 0.7920 85,438 -0.06(-6.75%)
Jun 07, 2013 0.8700 0.8800 0.7900 0.8493 125,639 -0.02(-2.38%)
Jun 06, 2013 0.8700 0.8898 0.8600 0.8700 64,602 +0.01(+1.14%)
Jun 05, 2013 0.8600 0.8999 0.8600 0.8602 88,795 -0.02(-1.88%)
Jun 04, 2013 0.8900 0.9000 0.8600 0.8767 105,365 -0.01(-1.47%)
Jun 03, 2013 0.8600 0.8900 0.8600 0.8898 151,168 +0.05(+6.07%)
May 31, 2013 0.8100 0.8689 0.7674 0.8389 105,695 +0.03(+3.58%)
May 30, 2013 0.7880 0.8500 0.7800 0.8099 75,143 +0.03(+4.11%)
May 29, 2013 0.7699 0.7801 0.7220 0.7779 61,630 +0.04(+5.12%)
May 28, 2013 0.7200 0.7605 0.7000 0.7400 70,310 -0.02(-2.63%)
May 24, 2013 0.7600 0.7799 0.7200 0.7600 147,025 +0.02(+2.70%)
May 23, 2013 0.6900 0.7599 0.6900 0.7400 210,196 +0.06(+9.28%)
May 22, 2013 0.6199 0.6899 0.6199 0.6772 402,096 +0.06(+9.20%)
May 21, 2013 0.5900 0.6300 0.5900 0.6201 116,810 +0.02(+3.01%)
May 20, 2013 0.5901 0.6290 0.5901 0.6020 38,835 +0.01(+2.03%)
May 17, 2013 0.6300 0.6300 0.5900 0.5900 77,001 +0.00(+0.00%)
May 16, 2013 0.6200 0.6200 0.5600 0.5900 103,650 +0.01(+1.72%)
May 15, 2013 0.6400 0.6500 0.5600 0.5800 129,752 -0.04(-6.45%)
May 13, 2013 0.6400 0.6499 0.6190 0.6200 70,165 -0.01(-1.56%)
May 10, 2013 0.6300 0.6399 0.6001 0.6298 241,203 +0.01(+1.58%)
May 09, 2013 0.6400 0.6500 0.6200 0.6200 126,153 -0.01(-1.12%)
May 08, 2013 0.4500 0.6300 0.4500 0.6270 551,083 +0.15(+30.63%)
May 07, 2013 0.5000 0.5000 0.4650 0.4800 105,861 -0.01(-2.38%)
May 06, 2013 0.5350 0.5350 0.4800 0.4917 207,240 -0.03(-5.44%)
May 03, 2013 0.5000 0.5330 0.5006 0.5200 90,588 +0.02(+3.88%)
May 02, 2013 0.5100 0.5450 0.4999 0.5006 119,465 -0.04(-7.30%)
May 01, 2013 0.5800 0.5800 0.5150 0.5400 293,138 -0.05(-8.44%)
Apr 30, 2013 0.6100 0.6100 0.5600 0.5898 139,509 -0.01(-1.70%)
Apr 29, 2013 0.6100 0.6599 0.5900 0.6000 134,795 -0.01(-1.62%)
Apr 26, 2013 0.6400 0.6399 0.5900 0.6099 189,555 -0.03(-4.69%)
Apr 25, 2013 0.6280 0.6700 0.6280 0.6399 143,978 +0.01(+1.57%)
Apr 24, 2013 0.6000 0.6500 0.6000 0.6300 210,235 +0.01(+1.61%)
Apr 23, 2013 0.6600 0.6600 0.6100 0.6200 115,240 -0.05(-7.70%)
Apr 22, 2013 0.6500 0.7100 0.6500 0.6717 153,478 +0.01(+1.22%)
Apr 19, 2013 0.6600 0.6900 0.6500 0.6636 114,594 +0.00(+0.55%)
Apr 18, 2013 0.6600 0.7000 0.5700 0.6600 854,533 -0.01(-0.75%)
Apr 17, 2013 0.8300 0.8400 0.6500 0.6650 771,543 -0.18(-21.02%)
Apr 16, 2013 0.8993 0.9100 0.8420 0.8420 286,457 -0.07(-7.47%)
Apr 15, 2013 0.9400 0.9600 0.8421 0.9100 339,754 -0.06(-6.19%)
Apr 12, 2013 0.9900 1.010 0.9600 0.9700 131,213 -0.06(-5.83%)
Apr 11, 2013 0.9800 1.030 0.9730 1.030 23,118 +0.03(+3.00%)
Apr 10, 2013 1.000 1.040 0.9650 1.000 110,233 -0.01(-0.99%)
Apr 09, 2013 0.9600 1.038 0.9600 1.010 110,300 +0.05(+5.21%)
Apr 08, 2013 1.010 1.030 0.9600 0.9600 106,441 -0.07(-6.66%)
Apr 05, 2013 1.020 1.030 0.9751 1.028 48,352 +0.01(+0.83%)
Apr 04, 2013 0.9900 1.049 0.9700 1.020 96,969 +0.02(+2.00%)
Apr 03, 2013 0.9930 1.050 0.9800 1.000 244,271 +0.01(+1.01%)
Apr 02, 2013 1.070 1.070 0.9900 0.9900 224,725 -0.09(-8.33%)
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.