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 (%)
Jul 29, 2022 0.3419 0.3601 0.3403 0.3446 253,128 -0.01(-2.07%)
Jul 28, 2022 0.3300 0.3641 0.3300 0.3519 871,716 +0.02(+5.14%)
Jul 27, 2022 0.3200 0.3390 0.3192 0.3347 253,225 +0.00(+1.45%)
Jul 26, 2022 0.3053 0.3299 0.3053 0.3299 285,728 +0.02(+7.46%)
Jul 25, 2022 0.3200 0.3200 0.3062 0.3070 159,966 -0.02(-5.86%)
Jul 22, 2022 0.3100 0.3290 0.3061 0.3261 370,440 +0.01(+3.20%)
Jul 21, 2022 0.2987 0.3203 0.2950 0.3160 269,310 +0.02(+5.12%)
Jul 20, 2022 0.3120 0.3120 0.2926 0.3006 515,144 -0.01(-3.03%)
Jul 19, 2022 0.2900 0.3100 0.2900 0.3100 253,009 +0.02(+5.37%)
Jul 18, 2022 0.2854 0.3065 0.2795 0.2942 614,300 +0.01(+2.76%)
Jul 15, 2022 0.3100 0.3100 0.2728 0.2863 316,373 -0.01(-2.05%)
Jul 14, 2022 0.3008 0.3050 0.2805 0.2923 427,816 -0.01(-4.23%)
Jul 13, 2022 0.3090 0.3149 0.2921 0.3052 280,810 -0.00(-0.97%)
Jul 12, 2022 0.3010 0.3100 0.2951 0.3082 368,554 +0.01(+2.66%)
Jul 11, 2022 0.3039 0.3139 0.3000 0.3002 161,855 -0.00(-0.46%)
Jul 08, 2022 0.3097 0.3099 0.2992 0.3016 176,524 -0.01(-2.39%)
Jul 07, 2022 0.2938 0.3141 0.2925 0.3090 234,590 +0.01(+3.83%)
Jul 06, 2022 0.3109 0.3160 0.2903 0.2976 367,724 -0.01(-3.09%)
Jul 05, 2022 0.3276 0.3296 0.3001 0.3071 253,964 -0.02(-6.94%)
Jul 01, 2022 0.3100 0.3350 0.3052 0.3300 186,908 +0.02(+5.33%)
Jun 30, 2022 0.3200 0.3304 0.3080 0.3133 610,474 -0.01(-4.51%)
Jun 29, 2022 0.3387 0.3500 0.3235 0.3281 661,607 -0.00(-0.97%)
Jun 28, 2022 0.3512 0.3550 0.3313 0.3313 568,178 -0.02(-5.34%)
Jun 27, 2022 0.3700 0.3710 0.3469 0.3500 1,740,495 -0.02(-4.37%)
Jun 24, 2022 0.3400 0.3663 0.3345 0.3660 429,598 +0.02(+4.87%)
Jun 23, 2022 0.3600 0.3737 0.3400 0.3490 381,109 -0.02(-5.16%)
Jun 22, 2022 0.3900 0.3900 0.3606 0.3680 398,530 -0.02(-4.42%)
Jun 21, 2022 0.3700 0.3900 0.3726 0.3850 813,904 +0.04(+12.54%)
Jun 17, 2022 0.4000 0.4050 0.3421 0.3421 1,558,236 -0.06(-15.76%)
Jun 16, 2022 0.4100 0.4138 0.3930 0.4061 525,547 -0.00(-0.93%)
Jun 15, 2022 0.4000 0.4100 0.3863 0.4099 646,252 +0.03(+6.61%)
Jun 14, 2022 0.4350 0.4350 0.3632 0.3845 892,688 -0.03(-8.34%)
Jun 13, 2022 0.4219 0.4417 0.4021 0.4195 2,245,548 +0.02(+4.87%)
Jun 10, 2022 0.3900 0.4000 0.3800 0.4000 276,562 -0.00(-0.25%)
Jun 09, 2022 0.4253 0.4253 0.3993 0.4010 178,495 -0.02(-4.57%)
Jun 08, 2022 0.4006 0.4249 0.4000 0.4202 383,917 +0.01(+1.97%)
Jun 07, 2022 0.4000 0.4200 0.3900 0.4121 267,618 +0.00(+0.51%)
Jun 06, 2022 0.3952 0.4100 0.3803 0.4100 512,154 +0.02(+4.38%)
Jun 03, 2022 0.3750 0.4000 0.3688 0.3928 523,164 +0.02(+5.28%)
Jun 02, 2022 0.3686 0.3765 0.3650 0.3731 284,700 +0.01(+3.38%)
Jun 01, 2022 0.3511 0.3680 0.3500 0.3609 349,921 +0.00(+0.98%)
May 31, 2022 0.3700 0.3799 0.3572 0.3574 350,410 +0.01(+2.11%)
May 27, 2022 0.3700 0.3700 0.3420 0.3500 232,925 -0.01(-2.78%)
May 26, 2022 0.3726 0.3726 0.3550 0.3600 125,248 -0.01(-3.97%)
May 25, 2022 0.3686 0.3750 0.3602 0.3749 135,869 -0.01(-1.34%)
May 24, 2022 0.3700 0.3825 0.3650 0.3800 367,657 +0.01(+2.73%)
May 23, 2022 0.3700 0.3800 0.3500 0.3699 156,553 -0.01(-2.35%)
May 20, 2022 0.3760 0.3860 0.3715 0.3788 223,207 +0.00(+0.45%)
May 19, 2022 0.3708 0.3775 0.3569 0.3771 252,290 +0.01(+3.49%)
May 18, 2022 0.3800 0.3750 0.3501 0.3644 131,844 -0.01(-3.65%)
May 17, 2022 0.3588 0.3782 0.3480 0.3782 182,993 +0.04(+10.65%)
May 16, 2022 0.3646 0.3700 0.3400 0.3418 481,849 -0.00(-1.24%)
May 13, 2022 0.3450 0.3560 0.3201 0.3461 790,620 +0.02(+4.88%)
May 12, 2022 0.3266 0.3461 0.3125 0.3300 538,032 -0.01(-3.57%)
May 11, 2022 0.3300 0.3500 0.3300 0.3422 949,726 +0.02(+4.97%)
May 10, 2022 0.3400 0.3450 0.3200 0.3260 802,570 -0.02(-4.93%)
May 09, 2022 0.3600 0.3700 0.3370 0.3429 941,939 -0.02(-6.77%)
May 06, 2022 0.3790 0.3985 0.3618 0.3678 766,173 -0.01(-3.21%)
May 05, 2022 0.3950 0.3950 0.3751 0.3800 1,163,100 -0.02(-4.04%)
May 04, 2022 0.4000 0.4000 0.3800 0.3960 744,541 +0.01(+1.51%)
May 03, 2022 0.3901 0.4100 0.3901 0.3901 1,026,368 -0.00(-0.51%)
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.