Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Jun 28, 2019 1.070 1.080 1.050 1.060 129,100 +0.00(+0.00%)
Jun 27, 2019 1.060 1.070 1.040 1.060 141,474 +0.00(+0.00%)
Jun 26, 2019 1.050 1.070 1.050 1.060 96,619 +0.00(+0.00%)
Jun 25, 2019 1.030 1.080 1.030 1.060 257,210 +0.04(+3.92%)
Jun 24, 2019 1.010 1.046 1.000 1.020 596,231 +0.02(+2.00%)
Jun 21, 2019 1.120 1.120 1.000 1.000 531,100 -0.10(-9.09%)
Jun 20, 2019 1.100 1.120 1.080 1.100 572,257 +0.04(+3.77%)
Jun 19, 2019 1.040 1.070 1.030 1.060 406,528 +0.02(+1.92%)
Jun 18, 2019 1.050 1.070 1.040 1.040 202,990 +0.00(+0.00%)
Jun 17, 2019 1.050 1.060 1.020 1.040 479,744 -0.02(-1.89%)
Jun 14, 2019 1.090 1.120 1.050 1.060 235,400 -0.02(-1.85%)
Jun 13, 2019 1.090 1.100 1.070 1.080 127,416 +0.00(+0.00%)
Jun 12, 2019 1.080 1.080 1.050 1.080 304,790 +0.02(+1.89%)
Jun 11, 2019 1.050 1.100 1.050 1.060 225,287 +0.00(+0.00%)
Jun 10, 2019 1.120 1.120 1.050 1.060 252,060 -0.07(-6.19%)
Jun 07, 2019 1.140 1.200 1.130 1.130 848,400 -0.01(-0.88%)
Jun 06, 2019 1.160 1.170 1.140 1.140 112,036 -0.03(-2.56%)
Jun 05, 2019 1.200 1.210 1.170 1.170 380,599 -0.01(-0.85%)
Jun 04, 2019 1.190 1.190 1.150 1.180 386,183 +0.04(+3.51%)
Jun 03, 2019 1.100 1.150 1.090 1.140 396,191 +0.06(+5.56%)
May 31, 2019 1.060 1.090 1.050 1.080 223,000 +0.03(+2.86%)
May 30, 2019 1.030 1.070 1.020 1.050 365,439 +0.04(+3.96%)
May 29, 2019 1.000 1.020 1.000 1.010 62,903 +0.01(+1.00%)
May 28, 2019 1.000 1.020 0.9900 1.000 33,008 -0.01(-0.99%)
May 24, 2019 1.030 1.070 1.000 1.010 86,900 -0.04(-3.81%)
May 23, 2019 1.050 1.090 1.030 1.050 162,676 +0.01(+0.96%)
May 22, 2019 1.060 1.070 1.040 1.040 78,185 -0.03(-2.80%)
May 21, 2019 1.010 1.070 1.010 1.070 303,334 +0.10(+9.86%)
May 20, 2019 1.000 1.040 0.9700 0.9740 158,348 -0.05(-4.51%)
May 17, 2019 1.070 1.070 1.020 1.020 494,200 -0.04(-3.77%)
May 16, 2019 1.030 1.070 0.9900 1.060 230,299 +0.01(+0.95%)
May 15, 2019 1.040 1.050 1.030 1.050 117,701 +0.01(+0.96%)
May 14, 2019 1.020 1.050 0.9801 1.040 124,763 +0.01(+0.97%)
May 13, 2019 1.030 1.040 1.000 1.030 209,486 +0.01(+0.98%)
May 10, 2019 1.070 1.070 1.010 1.020 104,100 -0.04(-3.77%)
May 09, 2019 1.060 1.090 1.040 1.060 187,322 +0.02(+1.92%)
May 08, 2019 1.030 1.050 1.015 1.040 228,355 +0.01(+0.97%)
May 07, 2019 1.000 1.040 0.9800 1.030 137,673 +0.02(+1.98%)
May 06, 2019 1.010 1.040 0.9900 1.010 392,956 +0.00(+0.00%)
May 03, 2019 1.000 1.030 0.9904 1.010 104,800 +0.01(+1.00%)
May 02, 2019 1.000 1.020 0.9600 1.000 87,020 +0.00(+0.00%)
May 01, 2019 1.010 1.030 1.000 1.000 123,968 -0.03(-2.91%)
Apr 30, 2019 1.040 1.050 1.030 1.030 162,557 -0.01(-0.96%)
Apr 29, 2019 1.060 1.060 1.030 1.040 217,943 -0.01(-0.95%)
Apr 26, 2019 0.9900 1.060 0.9800 1.050 300,500 +0.07(+6.69%)
Apr 25, 2019 0.9400 1.010 0.9350 0.9842 218,363 +0.04(+4.26%)
Apr 24, 2019 0.9171 0.9500 0.9006 0.9440 233,065 +0.02(+1.94%)
Apr 23, 2019 0.9200 0.9300 0.8626 0.9260 511,293 +0.00(+0.11%)
Apr 22, 2019 0.9900 0.9998 0.9231 0.9250 319,494 -0.06(-6.51%)
Apr 18, 2019 1.000 1.020 0.9800 0.9894 174,100 -0.02(-2.04%)
Apr 17, 2019 1.000 1.020 1.000 1.010 65,304 +0.01(+1.00%)
Apr 16, 2019 1.000 1.050 1.000 1.000 225,354 -0.01(-0.99%)
Apr 15, 2019 1.040 1.060 1.010 1.010 155,749 -0.05(-4.72%)
Apr 12, 2019 1.070 1.070 1.050 1.060 90,500 +0.00(+0.00%)
Apr 11, 2019 1.100 1.100 1.030 1.060 236,936 -0.05(-4.50%)
Apr 10, 2019 1.120 1.150 1.100 1.110 124,703 -0.02(-1.77%)
Apr 09, 2019 1.100 1.150 1.080 1.130 252,108 +0.03(+2.73%)
Apr 08, 2019 1.080 1.120 1.080 1.100 360,653 +0.04(+3.77%)
Apr 05, 2019 1.030 1.080 1.022 1.060 187,100 +0.02(+1.92%)
Apr 04, 2019 1.020 1.040 0.9901 1.040 330,400 +0.01(+0.97%)
Apr 03, 2019 1.030 1.040 1.020 1.030 55,545 +0.00(+0.00%)
Apr 02, 2019 1.030 1.040 1.000 1.030 130,589 -0.01(-0.96%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.