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 (%)
Sep 30, 2021 0.4450 0.4596 0.4401 0.4538 487,394 +0.01(+1.52%)
Sep 29, 2021 0.4500 0.4600 0.4447 0.4470 691,357 -0.02(-3.87%)
Sep 28, 2021 0.4500 0.4650 0.4464 0.4650 634,232 +0.02(+3.79%)
Sep 27, 2021 0.4570 0.4680 0.4480 0.4480 463,956 -0.00(-0.75%)
Sep 24, 2021 0.4690 0.4756 0.4500 0.4514 575,598 -0.02(-4.22%)
Sep 23, 2021 0.4700 0.4800 0.4647 0.4713 459,953 +0.00(+0.71%)
Sep 22, 2021 0.4790 0.4790 0.4660 0.4680 539,918 +0.00(+0.09%)
Sep 21, 2021 0.4613 0.4700 0.4575 0.4676 505,719 +0.01(+1.37%)
Sep 20, 2021 0.4552 0.4780 0.4413 0.4613 1,260,637 +0.02(+3.78%)
Sep 17, 2021 0.4600 0.4743 0.4389 0.4445 2,494,418 -0.02(-3.41%)
Sep 16, 2021 0.4560 0.4674 0.4355 0.4602 1,153,274 +0.00(+0.39%)
Sep 15, 2021 0.4500 0.4596 0.4460 0.4584 475,364 -0.00(-1.01%)
Sep 14, 2021 0.4690 0.4690 0.4473 0.4631 616,473 -0.01(-1.47%)
Sep 13, 2021 0.4600 0.4700 0.4559 0.4700 1,306,677 -0.00(-0.09%)
Sep 10, 2021 0.4749 0.4800 0.4663 0.4704 466,338 -0.01(-1.69%)
Sep 09, 2021 0.4900 0.5039 0.4724 0.4785 771,438 -0.01(-2.35%)
Sep 08, 2021 0.5000 0.5024 0.4900 0.4900 336,176 -0.01(-2.27%)
Sep 07, 2021 0.5000 0.5045 0.4934 0.5014 601,712 -0.00(-0.61%)
Sep 03, 2021 0.4843 0.5045 0.4843 0.5045 584,352 +0.02(+4.02%)
Sep 02, 2021 0.4831 0.4934 0.4800 0.4850 487,312 -0.00(-1.00%)
Sep 01, 2021 0.5099 0.5099 0.4830 0.4899 385,822 -0.01(-1.03%)
Aug 31, 2021 0.4830 0.5030 0.4800 0.4950 498,309 +0.01(+2.59%)
Aug 30, 2021 0.4960 0.4999 0.4811 0.4825 363,801 -0.00(-0.47%)
Aug 27, 2021 0.4604 0.4899 0.4600 0.4848 485,590 +0.03(+5.69%)
Aug 26, 2021 0.4700 0.4700 0.4552 0.4587 402,592 -0.00(-0.37%)
Aug 25, 2021 0.4562 0.4668 0.4562 0.4604 240,283 -0.01(-1.37%)
Aug 24, 2021 0.4636 0.4697 0.4601 0.4668 279,799 -0.00(-0.17%)
Aug 23, 2021 0.4500 0.4763 0.4464 0.4676 616,400 +0.03(+5.70%)
Aug 20, 2021 0.4336 0.4450 0.4300 0.4424 771,410 +0.01(+2.55%)
Aug 19, 2021 0.4700 0.4800 0.4314 0.4314 1,171,691 -0.02(-5.19%)
Aug 18, 2021 0.5000 0.5000 0.4503 0.4550 1,077,397 -0.02(-3.81%)
Aug 17, 2021 0.4800 0.4899 0.4730 0.4730 834,594 -0.01(-2.35%)
Aug 16, 2021 0.4860 0.5008 0.4802 0.4844 713,269 -0.02(-3.60%)
Aug 13, 2021 0.5042 0.5083 0.5000 0.5025 558,998 -0.01(-1.14%)
Aug 12, 2021 0.5200 0.5200 0.5020 0.5083 448,354 -0.01(-2.25%)
Aug 11, 2021 0.5200 0.5231 0.5150 0.5200 450,461 +0.01(+1.13%)
Aug 10, 2021 0.5200 0.5250 0.5100 0.5142 1,231,660 -0.01(-2.08%)
Aug 09, 2021 0.5340 0.5430 0.5231 0.5251 743,346 -0.01(-1.83%)
Aug 06, 2021 0.5400 0.5439 0.5309 0.5349 745,266 -0.01(-1.35%)
Aug 05, 2021 0.5500 0.5613 0.5400 0.5422 804,774 -0.01(-2.04%)
Aug 04, 2021 0.5600 0.5665 0.5500 0.5535 839,468 -0.01(-1.16%)
Aug 03, 2021 0.5500 0.5600 0.5500 0.5600 467,349 -0.00(-0.74%)
Aug 02, 2021 0.5570 0.5700 0.5514 0.5642 385,655 -0.00(-0.49%)
Jul 30, 2021 0.5658 0.5711 0.5600 0.5670 375,928 -0.00(-0.44%)
Jul 29, 2021 0.5496 0.5700 0.5434 0.5695 402,411 +0.02(+4.15%)
Jul 28, 2021 0.5406 0.5470 0.5323 0.5468 242,390 +0.00(+0.74%)
Jul 27, 2021 0.5600 0.5600 0.5312 0.5428 275,228 -0.00(-0.20%)
Jul 26, 2021 0.5500 0.5500 0.5350 0.5439 483,095 +0.00(+0.70%)
Jul 23, 2021 0.5665 0.5665 0.5401 0.5401 632,744 -0.02(-3.64%)
Jul 22, 2021 0.5700 0.5702 0.5545 0.5605 615,972 -0.01(-2.30%)
Jul 21, 2021 0.5498 0.5800 0.5490 0.5737 461,308 +0.02(+3.93%)
Jul 20, 2021 0.5341 0.5520 0.5310 0.5520 394,701 +0.02(+3.35%)
Jul 19, 2021 0.5500 0.5559 0.5270 0.5341 796,936 -0.02(-4.04%)
Jul 16, 2021 0.5600 0.5660 0.5450 0.5566 923,631 -0.01(-1.31%)
Jul 15, 2021 0.5700 0.5711 0.5600 0.5640 302,475 -0.01(-2.19%)
Jul 14, 2021 0.5600 0.5780 0.5520 0.5766 749,850 +0.02(+2.96%)
Jul 13, 2021 0.5373 0.5600 0.5340 0.5600 907,709 +0.03(+4.95%)
Jul 12, 2021 0.5453 0.5460 0.5278 0.5336 684,345 -0.02(-3.23%)
Jul 09, 2021 0.5570 0.5570 0.5444 0.5514 417,080 +0.01(+1.25%)
Jul 08, 2021 0.5500 0.5530 0.5405 0.5446 722,515 -0.01(-1.66%)
Jul 07, 2021 0.5600 0.5697 0.5500 0.5538 570,987 -0.01(-1.11%)
Jul 06, 2021 0.5700 0.5800 0.5600 0.5600 652,010 -0.01(-2.10%)
Jul 02, 2021 0.5880 0.5880 0.5600 0.5720 345,358 +0.01(+2.11%)
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.