Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Feb 26, 2021 0.6400 0.6450 0.5800 0.6240 8,904,400 -0.03(-4.00%)
Feb 25, 2021 0.6800 0.6800 0.6300 0.6500 8,574,111 -0.04(-5.26%)
Feb 24, 2021 0.6900 0.7184 0.6670 0.6861 7,094,159 +0.01(+1.00%)
Feb 23, 2021 0.6748 0.6950 0.6160 0.6793 11,269,901 -0.07(-9.43%)
Feb 22, 2021 0.7600 0.7900 0.7400 0.7500 9,688,239 -0.00(-0.09%)
Feb 19, 2021 0.7628 0.7809 0.7500 0.7507 9,885,600 +0.01(+1.45%)
Feb 18, 2021 0.7988 0.8080 0.7300 0.7400 15,463,398 -0.07(-8.97%)
Feb 17, 2021 0.8960 0.9000 0.8018 0.8129 20,275,104 -0.07(-8.29%)
Feb 16, 2021 0.8799 0.9440 0.8535 0.8864 32,403,492 +0.04(+4.90%)
Feb 12, 2021 0.8242 0.8543 0.7818 0.8450 20,574,500 -0.02(-1.74%)
Feb 11, 2021 0.9400 0.9700 0.8200 0.8600 79,214,736 -0.01(-1.65%)
Feb 10, 2021 0.7601 0.9100 0.7101 0.8744 73,965,880 +0.13(+18.16%)
Feb 09, 2021 0.7300 0.7700 0.7200 0.7400 6,451,432 +0.01(+1.37%)
Feb 08, 2021 0.7200 0.7300 0.7100 0.7300 2,398,563 +0.01(+1.49%)
Feb 05, 2021 0.7220 0.7356 0.7000 0.7193 2,801,700 +0.03(+4.25%)
Feb 04, 2021 0.6800 0.6900 0.6600 0.6900 2,789,924 +0.01(+0.92%)
Feb 03, 2021 0.6892 0.6975 0.6700 0.6837 1,764,054 +0.01(+2.04%)
Feb 02, 2021 0.6700 0.6900 0.6700 0.6700 4,367,445 -0.05(-6.94%)
Feb 01, 2021 0.7500 0.8200 0.6600 0.7200 25,869,198 +0.01(+1.51%)
Jan 29, 2021 0.6600 0.7700 0.6411 0.7093 12,321,999 +0.07(+10.83%)
Jan 28, 2021 0.6600 0.6700 0.6400 0.6400 1,491,434 -0.01(-1.54%)
Jan 27, 2021 0.6301 0.6600 0.6111 0.6500 1,276,760 +0.02(+3.17%)
Jan 26, 2021 0.6600 0.6600 0.6300 0.6300 1,184,864 -0.02(-3.08%)
Jan 25, 2021 0.6700 0.6700 0.6300 0.6500 874,249 -0.00(-0.38%)
Jan 22, 2021 0.6570 0.6600 0.6403 0.6525 784,500 -0.01(-1.44%)
Jan 21, 2021 0.6650 0.6800 0.6527 0.6620 617,752 -0.01(-1.59%)
Jan 20, 2021 0.6500 0.6730 0.6500 0.6727 667,364 +0.01(+1.92%)
Jan 19, 2021 0.6800 0.6800 0.6500 0.6600 1,088,689 -0.01(-1.49%)
Jan 15, 2021 0.7000 0.7000 0.6700 0.6700 608,600 -0.03(-3.69%)
Jan 14, 2021 0.6900 0.7050 0.6900 0.6957 854,785 -0.00(-0.61%)
Jan 13, 2021 0.6960 0.7052 0.6819 0.7000 866,144 +0.00(+0.00%)
Jan 12, 2021 0.7100 0.7100 0.7000 0.7000 853,587 -0.01(-1.74%)
Jan 11, 2021 0.7100 0.7191 0.7001 0.7124 908,227 -0.01(-1.06%)
Jan 08, 2021 0.7250 0.7372 0.7100 0.7200 1,579,100 -0.02(-2.98%)
Jan 07, 2021 0.7201 0.7450 0.6900 0.7421 2,616,863 +0.00(+0.28%)
Jan 06, 2021 0.7600 0.7600 0.7300 0.7400 411,236 -0.03(-3.73%)
Jan 05, 2021 0.7900 0.7900 0.7606 0.7687 426,203 -0.00(-0.17%)
Jan 04, 2021 0.7400 0.7700 0.7400 0.7700 493,236 +0.05(+6.38%)
Dec 31, 2020 0.7238 0.7238 0.7238 497,008 +0.00(+0.39%)
Dec 30, 2020 0.7230 0.7313 0.7197 0.7210 497,008 +0.00(+0.14%)
Dec 29, 2020 0.7300 0.7400 0.7100 0.7200 684,523 -0.01(-1.37%)
Dec 28, 2020 0.7400 0.7500 0.7000 0.7300 473,418 -0.01(-1.35%)
Dec 24, 2020 0.7450 0.7497 0.7303 0.7400 166,100 -0.00(-0.16%)
Dec 23, 2020 0.7416 0.7600 0.7300 0.7412 357,039 +0.02(+2.16%)
Dec 22, 2020 0.7621 0.7910 0.7129 0.7255 975,366 -0.06(-7.43%)
Dec 21, 2020 0.8000 0.8000 0.7748 0.7837 337,263 -0.01(-1.73%)
Dec 18, 2020 0.8200 0.8251 0.7951 0.7975 3,133,100 -0.02(-2.74%)
Dec 17, 2020 0.8100 0.8300 0.8000 0.8200 1,254,242 +0.03(+3.30%)
Dec 16, 2020 0.7855 0.8100 0.7699 0.7938 734,541 -0.00(-0.25%)
Dec 15, 2020 0.7800 0.7993 0.7461 0.7958 1,085,069 +0.04(+5.57%)
Dec 14, 2020 0.7100 0.7600 0.7100 0.7538 835,990 +0.03(+3.56%)
Dec 11, 2020 0.7304 0.7562 0.7200 0.7279 383,900 -0.01(-1.22%)
Dec 10, 2020 0.7300 0.7495 0.7300 0.7369 521,567 +0.00(+0.29%)
Dec 09, 2020 0.8099 0.8099 0.7300 0.7348 997,461 -0.08(-9.28%)
Dec 08, 2020 0.7400 0.8200 0.7300 0.8100 2,613,671 +0.07(+9.70%)
Dec 07, 2020 0.7000 0.7400 0.7000 0.7384 848,239 +0.03(+4.00%)
Dec 04, 2020 0.7000 0.7105 0.6900 0.7100 608,500 +0.01(+1.33%)
Dec 03, 2020 0.7100 0.7100 0.6919 0.7007 582,801 +0.00(+0.10%)
Dec 02, 2020 0.6913 0.7034 0.6725 0.7000 572,351 +0.01(+0.72%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.