Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Apr 01, 2019 1.020 1.050 1.020 1.040 108,445 +0.02(+1.96%)
Mar 29, 2019 1.030 1.030 0.9900 1.020 240,100 -0.01(-0.97%)
Mar 28, 2019 1.060 1.060 1.000 1.030 704,371 -0.03(-2.83%)
Mar 27, 2019 1.060 1.070 1.040 1.060 110,505 +0.02(+1.92%)
Mar 26, 2019 1.060 1.070 1.010 1.040 278,658 -0.02(-1.89%)
Mar 25, 2019 1.060 1.080 1.040 1.060 114,206 +0.00(+0.00%)
Mar 22, 2019 1.050 1.070 1.040 1.060 137,900 +0.02(+1.92%)
Mar 21, 2019 1.010 1.080 1.010 1.040 239,377 +0.02(+1.96%)
Mar 20, 2019 1.050 1.060 0.9701 1.020 328,856 -0.03(-2.86%)
Mar 19, 2019 1.050 1.070 1.030 1.050 203,689 +0.02(+1.94%)
Mar 18, 2019 1.080 1.090 1.020 1.030 388,144 -0.04(-3.74%)
Mar 15, 2019 1.130 1.150 1.070 1.070 633,800 -0.05(-4.46%)
Mar 14, 2019 1.180 1.180 1.110 1.120 229,037 -0.06(-5.08%)
Mar 13, 2019 1.160 1.190 1.160 1.180 102,135 +0.03(+2.61%)
Mar 12, 2019 1.140 1.190 1.140 1.150 149,204 +0.00(+0.00%)
Mar 11, 2019 1.160 1.190 1.140 1.150 163,805 -0.03(-2.54%)
Mar 08, 2019 1.140 1.180 1.120 1.180 155,400 +0.06(+5.36%)
Mar 07, 2019 1.100 1.150 1.100 1.120 124,363 +0.02(+1.82%)
Mar 06, 2019 1.140 1.150 1.100 1.100 163,826 -0.05(-4.35%)
Mar 05, 2019 1.130 1.160 1.120 1.150 100,237 +0.02(+1.77%)
Mar 04, 2019 1.180 1.180 1.110 1.130 206,018 -0.03(-2.59%)
Mar 01, 2019 1.150 1.210 1.140 1.160 140,800 +0.01(+0.87%)
Feb 28, 2019 1.140 1.190 1.130 1.150 188,724 +0.00(+0.00%)
Feb 27, 2019 1.130 1.210 1.130 1.150 303,287 +0.00(+0.00%)
Feb 26, 2019 1.140 1.170 1.110 1.150 263,336 +0.01(+0.88%)
Feb 25, 2019 1.230 1.280 1.140 1.140 466,223 -0.09(-7.32%)
Feb 22, 2019 1.240 1.260 1.220 1.230 242,500 +0.00(+0.00%)
Feb 21, 2019 1.260 1.260 1.200 1.230 342,314 -0.03(-2.38%)
Feb 20, 2019 1.280 1.290 1.230 1.260 364,585 -0.02(-1.56%)
Feb 19, 2019 1.300 1.300 1.260 1.280 347,634 +0.01(+0.79%)
Feb 15, 2019 1.250 1.290 1.240 1.270 124,800 +0.03(+2.42%)
Feb 14, 2019 1.240 1.280 1.240 1.240 119,892 -0.02(-1.59%)
Feb 13, 2019 1.260 1.270 1.250 1.260 150,611 -0.01(-1.18%)
Feb 12, 2019 1.280 1.300 1.250 1.275 149,933 +0.01(+1.19%)
Feb 11, 2019 1.220 1.270 1.220 1.260 112,060 +0.01(+0.80%)
Feb 08, 2019 1.260 1.280 1.240 1.250 140,100 +0.00(+0.00%)
Feb 07, 2019 1.270 1.280 1.230 1.250 231,997 +0.00(+0.00%)
Feb 06, 2019 1.240 1.300 1.240 1.250 262,223 +0.01(+0.81%)
Feb 05, 2019 1.270 1.300 1.234 1.240 227,217 -0.02(-1.59%)
Feb 04, 2019 1.300 1.350 1.240 1.260 185,343 -0.06(-4.55%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.