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 (%)
Jul 31, 2013 0.6270 0.6300 0.6000 0.6199 29,830 -0.01(-1.13%)
Jul 30, 2013 0.5800 0.6300 0.5800 0.6270 31,300 +0.02(+2.79%)
Jul 29, 2013 0.6000 0.6190 0.5800 0.6100 60,500 +0.02(+3.39%)
Jul 26, 2013 0.6000 0.6298 0.5900 0.5900 13,100 -0.01(-1.67%)
Jul 25, 2013 0.6200 0.6398 0.5915 0.6000 63,200 -0.03(-4.76%)
Jul 24, 2013 0.6500 0.6500 0.6016 0.6300 71,324 +0.02(+3.28%)
Jul 23, 2013 0.6012 0.6690 0.6012 0.6100 208,946 -0.02(-3.16%)
Jul 22, 2013 0.6100 0.6600 0.5900 0.6299 139,823 -0.01(-1.58%)
Jul 19, 2013 0.5920 0.6400 0.5810 0.6400 57,606 +0.05(+8.47%)
Jul 18, 2013 0.6300 0.6300 0.5801 0.5900 43,100 -0.02(-3.31%)
Jul 17, 2013 0.6600 0.6600 0.6100 0.6102 10,265 -0.04(-6.11%)
Jul 16, 2013 0.6400 0.6634 0.6350 0.6499 76,100 +0.01(+1.56%)
Jul 15, 2013 0.6130 0.6430 0.6130 0.6399 37,900 -0.04(-5.76%)
Jul 12, 2013 0.6700 0.6790 0.6501 0.6790 25,950 +0.01(+1.34%)
Jul 11, 2013 0.6600 0.6790 0.6300 0.6700 42,030 +0.03(+4.69%)
Jul 10, 2013 0.6800 0.6800 0.6100 0.6400 28,030 -0.04(-5.88%)
Jul 09, 2013 0.6300 0.6800 0.6200 0.6800 90,944 +0.01(+1.49%)
Jul 08, 2013 0.6601 0.6860 0.6400 0.6700 18,293 -0.03(-4.29%)
Jul 05, 2013 0.7100 0.7100 0.6800 0.7000 42,063 -0.01(-1.41%)
Jul 03, 2013 0.6770 0.7100 0.6248 0.7100 48,524 +0.03(+4.43%)
Jul 02, 2013 0.6500 0.7000 0.6200 0.6799 54,800 +0.01(+0.86%)
Jul 01, 2013 0.6500 0.6800 0.6367 0.6741 22,775 +0.03(+5.34%)
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%)
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.