Gold Standard Ventures Corporation Historical Stock Prices

GSV 
$0.5959
*  
0.0341
5.41%
Get GSV Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading GSV now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  0.61  0.64  0.5959  0.5959 411,278
08/21/2014 0.63 0.64 0.5959 0.5959 411,278
08/20/2014 0.635 0.66 0.63 0.63 104,055
08/19/2014 0.64 0.6423 0.627 0.635 110,948
08/18/2014 0.66 0.66 0.6315 0.64 84,517
08/15/2014 0.662 0.688 0.6401 0.66 125,046
08/14/2014 0.66 0.678 0.636 0.652 127,419
08/13/2014 0.705 0.705 0.6399 0.66 166,846
08/12/2014 0.65 0.6994 0.63 0.6994 86,336
08/11/2014 0.67 0.67 0.6318 0.6499 115,878
08/08/2014 0.7099 0.7099 0.6226 0.66 158,725
08/07/2014 0.6816 0.7205 0.68 0.7195 74,713
08/06/2014 0.7 0.7106 0.68 0.695 83,640
08/05/2014 0.6731 0.698 0.6731 0.698 61,379
08/04/2014 0.65 0.73 0.65 0.673 50,221
08/01/2014 0.712 0.712 0.6666 0.675 96,050
07/31/2014 0.71 0.712 0.66 0.71 162,260
07/30/2014 0.71 0.712 0.7 0.7 83,489
07/29/2014 0.72 0.735 0.702 0.71 48,176
07/28/2014 0.728 0.73 0.713 0.7276 58,197
07/25/2014 0.7 0.74 0.6825 0.74 66,535
07/24/2014 0.6801 0.7 0.6801 0.7 69,920
07/23/2014 0.7249 0.725 0.6826 0.6925 46,205
07/22/2014 0.71 0.71 0.682 0.7 47,911
07/21/2014 0.68 0.71 0.67 0.7 67,664
07/18/2014 0.67 0.6779 0.644 0.668 35,398
07/17/2014 0.6421 0.6599 0.6421 0.644 124,350
07/16/2014 0.6499 0.6499 0.624 0.63 227,750
07/15/2014 0.67 0.6901 0.623 0.632 243,193
07/14/2014 0.72 0.72 0.68 0.6949 133,723
07/11/2014 0.73 0.73 0.7101 0.7199 70,424
07/10/2014 0.72 0.735 0.7001 0.729 111,507
07/09/2014 0.74 0.74 0.7201 0.73 39,419
07/08/2014 0.735 0.735 0.7015 0.725 96,891
07/07/2014 0.74 0.74 0.7156 0.7197 164,942
07/03/2014 0.72 0.7399 0.7002 0.72 69,967
07/02/2014 0.78 0.78 0.74 0.74 61,053
07/01/2014 0.8 0.8 0.7699 0.78 78,749
06/30/2014 0.8 0.8 0.7699 0.78 120,509
06/27/2014 0.8 0.8 0.785 0.7899 260,428
06/26/2014 0.8 0.8 0.758 0.79 481,710
06/25/2014 0.757 0.779 0.72 0.72 234,182
06/24/2014 0.79 0.794 0.74 0.742 292,507
06/23/2014 0.79 0.82 0.7776 0.785 310,884
06/20/2014 0.77 0.83 0.77 0.7994 193,489
06/19/2014 0.797 0.7999 0.742 0.77 362,484
06/18/2014 0.767 0.7787 0.7247 0.77 176,722
06/17/2014 0.731 0.785 0.69 0.78 575,788
06/16/2014 0.652 0.671 0.647 0.67 71,769
06/13/2014 0.66 0.68 0.646 0.68 199,884
06/12/2014 0.67 0.671 0.643 0.658 131,902
06/11/2014 0.6695 0.6695 0.643 0.65 98,852
06/10/2014 0.6685 0.6685 0.63 0.6501 46,470
06/09/2014 0.6689 0.67 0.621 0.6297 51,867
06/06/2014 0.645 0.65 0.621 0.6399 31,296
06/05/2014 0.64 0.64 0.6 0.64 104,585
06/04/2014 0.612 0.64 0.6 0.6 50,133
06/03/2014 0.6889 0.6889 0.609 0.61 68,737
06/02/2014 0.6416 0.69 0.64 0.6599 153,855
05/30/2014 0.69 0.69 0.613 0.6611 389,310
05/29/2014 0.69 0.69 0.67 0.67 168,837
05/28/2014 0.69 0.7195 0.67 0.69 387,776
05/27/2014 0.64 0.69 0.603 0.675 1,116,925
05/23/2014 0.569 0.569 0.55 0.569 153,800
05/22/2014 0.55 0.569 0.5401 0.5669 40,700
05/21/2014 0.542 0.55 0.527 0.548 57,808
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?