Gold Standard Ventures Corporation Historical Stock Prices

GSV 
$0.4801
*  
0.0101
2.15%
Get GSV Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading GSV now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    GSV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.4756  0.49  0.45  0.4801 48,137
01/29/2015 0.49 0.49 0.45 0.4801 48,137
01/28/2015 0.5 0.5 0.45 0.47 79,100
01/27/2015 0.49 0.518 0.47 0.518 73,837
01/26/2015 0.52 0.53 0.485 0.525 33,602
01/23/2015 0.52 0.53 0.485 0.519 110,873
01/22/2015 0.5101 0.5368 0.5046 0.5288 58,367
01/21/2015 0.53 0.54 0.51 0.51 51,098
01/20/2015 0.5 0.5398 0.5 0.5105 81,032
01/16/2015 0.54 0.54 0.49 0.49 84,760
01/15/2015 0.57 0.57 0.5 0.503 98,126
01/14/2015 0.51 0.56 0.492 0.52 197,100
01/13/2015 0.54 0.55 0.47 0.47 91,602
01/12/2015 0.48 0.54 0.4499 0.525 473,728
01/09/2015 0.48 0.495 0.4561 0.48 257,603
01/08/2015 0.446 0.5 0.4327 0.4757 126,009
01/07/2015 0.445 0.46 0.4301 0.4327 75,051
01/06/2015 0.4526 0.465 0.4256 0.445 114,170
01/05/2015 0.446 0.4523 0.4302 0.4471 68,402
01/02/2015 0.43 0.456 0.43 0.44 142,078
12/31/2014 0.43 0.47 0.4263 0.47 164,555
12/30/2014 0.4359 0.439 0.425 0.4366 197,882
12/29/2014 0.49 0.49 0.425 0.4252 127,801
12/26/2014 0.46 0.47 0.45 0.47 27,075
12/24/2014 0.425 0.45 0.425 0.444 30,659
12/23/2014 0.43 0.45 0.425 0.4313 136,740
12/22/2014 0.45 0.4699 0.42 0.4301 149,413
12/19/2014 0.4599 0.4599 0.439 0.45 147,203
12/18/2014 0.4587 0.4587 0.4202 0.45 282,457
12/17/2014 0.41 0.44 0.41 0.4286 165,556
12/16/2014 0.43 0.449 0.4 0.418 107,260
12/15/2014 0.46 0.46 0.4 0.43 267,746
12/12/2014 0.461 0.482 0.45 0.47 43,139
12/11/2014 0.478 0.5 0.4506 0.49 103,013
12/10/2014 0.4783 0.479 0.45 0.45 104,410
12/09/2014 0.45 0.4813 0.45 0.4813 105,455
12/08/2014 0.481 0.4939 0.45 0.46 115,019
12/05/2014 0.48 0.4961 0.4721 0.496 90,335
12/04/2014 0.46 0.48 0.44 0.48 116,443
12/03/2014 0.46 0.48 0.4351 0.47 75,848
12/02/2014 0.49 0.49 0.455 0.4621 112,680
12/01/2014 0.48 0.5012 0.4707 0.49 123,523
11/28/2014 0.49 0.4999 0.48 0.4884 99,125
11/26/2014 0.49 0.5 0.49 0.493 42,574
11/25/2014 0.49 0.51 0.4725 0.4794 75,115
11/24/2014 0.5344 0.539 0.4725 0.4954 36,686
11/21/2014 0.49 0.539 0.484 0.53 72,639
11/20/2014 0.4719 0.539 0.4719 0.474 122,349
11/19/2014 0.487 0.51 0.4703 0.4703 53,995
11/18/2014 0.51 0.51 0.47 0.487 275,131
11/17/2014 0.508 0.5298 0.48 0.4815 79,547
11/14/2014 0.4817 0.5 0.4805 0.5 129,056
11/13/2014 0.5 0.5093 0.4817 0.495 19,844
11/12/2014 0.51 0.515 0.473 0.5 93,016
11/11/2014 0.493 0.52 0.493 0.5079 43,575
11/10/2014 0.4818 0.51 0.4818 0.506 136,265
11/07/2014 0.5099 0.51 0.4807 0.4976 102,198
11/06/2014 0.5 0.5039 0.4902 0.495 23,410
11/05/2014 0.5397 0.54 0.4838 0.5 109,354
11/04/2014 0.52 0.53 0.491 0.53 171,093
11/03/2014 0.51 0.53 0.4967 0.53 305,419
10/31/2014 0.551 0.5649 0.5 0.53 299,967
10/30/2014 0.577 0.6 0.551 0.57 93,291
10/29/2014 0.5999 0.617 0.5619 0.5801 91,663
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?