Gold Standard Ventures Corporation Historical Stock Prices

GSV 
$0.465
*  
0.015
3.12%
Get GSV Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.4947  0.495  0.462  0.465 30,036
05/05/2015 0.495 0.495 0.462 0.465 30,036
05/04/2015 0.4969 0.4979 0.47 0.48 15,951
05/01/2015 0.49 0.505 0.47 0.5 16,700
04/30/2015 0.4618 0.49 0.456 0.4857 31,764
04/29/2015 0.4888 0.4888 0.4638 0.48 43,281
04/28/2015 0.4799 0.48 0.47 0.4725 27,600
04/27/2015 0.4888 0.4888 0.4541 0.4601 52,078
04/24/2015 0.46 0.48 0.46 0.48 77,893
04/23/2015 0.47 0.4793 0.461 0.4686 63,488
04/22/2015 0.49 0.49 0.461 0.4675 101,221
04/21/2015 0.49 0.4917 0.48 0.4864 20,954
04/20/2015 0.4911 0.512 0.48 0.4842 127,949
04/17/2015 0.513 0.5156 0.462 0.48 152,136
04/16/2015 0.5049 0.52 0.49 0.5092 231,376
04/15/2015 0.455 0.5241 0.4525 0.485 472,278
04/14/2015 0.48 0.4849 0.45 0.45 227,729
04/13/2015 0.463 0.463 0.4421 0.444 47,900
04/10/2015 0.44 0.49 0.4341 0.48 157,929
04/09/2015 0.4277 0.44 0.42 0.4342 97,784
04/08/2015 0.4201 0.441 0.4201 0.44 23,556
04/07/2015 0.4533 0.4667 0.426 0.4386 41,050
04/06/2015 0.44 0.4824 0.44 0.4456 111,618
04/02/2015 0.4237 0.464 0.4199 0.46 93,960
04/01/2015 0.48 0.48 0.4115 0.4311 45,400
03/31/2015 0.46 0.46 0.4199 0.421 68,159
03/30/2015 0.49 0.49 0.453 0.463 35,852
03/27/2015 0.49 0.49 0.46 0.4699 36,598
03/26/2015 0.4808 0.4832 0.47 0.475 81,613
03/25/2015 0.4827 0.485 0.4747 0.481 47,206
03/24/2015 0.49 0.49 0.4684 0.4684 5,800
03/23/2015 0.45 0.479 0.45 0.479 125,087
03/20/2015 0.43 0.45 0.422 0.45 114,141
03/19/2015 0.43 0.45 0.3979 0.45 233,977
03/18/2015 0.4025 0.4393 0.4025 0.425 80,797
03/17/2015 0.399 0.405 0.3775 0.405 54,712
03/16/2015 0.41 0.416 0.3892 0.4 73,320
03/13/2015 0.4197 0.45 0.4001 0.4075 354,197
03/12/2015 0.4086 0.44 0.3996 0.4232 316,474
03/11/2015 0.3913 0.4199 0.3701 0.41 590,855
03/10/2015 0.4 0.42 0.39 0.3939 359,824
03/09/2015 0.42 0.4298 0.4064 0.4098 282,700
03/06/2015 0.4308 0.45 0.4 0.4119 407,335
03/05/2015 0.447 0.49 0.43 0.43 467,936
03/04/2015 0.45 0.45 0.43 0.44 798,058
03/03/2015 0.46 0.4926 0.4401 0.4401 359,406
03/02/2015 0.458 0.458 0.4415 0.4415 59,850
02/27/2015 0.46 0.4665 0.44 0.4599 247,775
02/26/2015 0.47 0.4831 0.441 0.45 69,826
02/25/2015 0.47 0.4795 0.4553 0.4764 119,199
02/24/2015 0.47 0.49 0.46 0.4715 48,374
02/23/2015 0.485 0.485 0.4799 0.48 108,300
02/20/2015 0.4897 0.497 0.48 0.489 32,219
02/19/2015 0.49 0.5064 0.4856 0.5064 20,120
02/18/2015 0.5086 0.51 0.481 0.5091 91,700
02/17/2015 0.52 0.52 0.4879 0.5095 24,625
02/13/2015 0.5082 0.5199 0.5 0.5199 24,755
02/12/2015 0.5145 0.5241 0.5016 0.5101 28,900
02/11/2015 0.5196 0.5198 0.51 0.5188 11,273
02/10/2015 0.538 0.538 0.4977 0.5168 28,105
02/09/2015 0.4901 0.54 0.4901 0.54 167,708
02/06/2015 0.4949 0.51 0.4621 0.509 171,953
02/05/2015 0.49 0.51 0.4627 0.51 117,818
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?