Recent Quotes (30 days)

You have no recent quotes
chg | %

Gold Standard Ventures Corp historical prices

   Watch this stock

Historical chart

    0.80 
    0.66 
    0.53 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 0.51 0.54 0.51 0.54 46,517
May 21, 2015 0.54 0.55 0.48 0.52 572,545
May 20, 2015 0.54 0.54 0.52 0.54 66,033
May 19, 2015 0.53 0.55 0.52 0.53 237,771
May 18, 2015 0.59 0.60 0.55 0.56 169,578
May 15, 2015 0.58 0.58 0.55 0.56 142,722
May 14, 2015 0.56 0.59 0.54 0.57 360,212
May 13, 2015 0.52 0.55 0.51 0.55 278,132
May 12, 2015 0.52 0.53 0.50 0.52 148,054
May 11, 2015 0.50 0.54 0.50 0.51 528,184
May 8, 2015 0.44 0.50 0.44 0.50 182,319
May 7, 2015 0.46 0.48 0.44 0.48 115,483
May 6, 2015 0.50 0.50 0.45 0.45 81,005
May 5, 2015 0.50 0.50 0.46 0.46 30,036
May 4, 2015 0.50 0.50 0.47 0.48 15,951
May 1, 2015 0.49 0.50 0.47 0.50 16,700
Apr 30, 2015 0.46 0.49 0.46 0.49 31,764
Apr 29, 2015 0.49 0.49 0.46 0.48 43,281
Apr 28, 2015 0.48 0.48 0.47 0.47 27,600
Apr 27, 2015 0.49 0.49 0.45 0.46 52,078
Apr 24, 2015 0.46 0.48 0.46 0.48 77,893
Apr 23, 2015 0.47 0.48 0.46 0.47 63,488
Apr 22, 2015 0.49 0.49 0.46 0.47 101,221
Apr 21, 2015 0.49 0.49 0.48 0.49 20,954
Apr 20, 2015 0.49 0.51 0.48 0.48 127,949
Apr 17, 2015 0.51 0.52 0.46 0.48 152,136
Apr 16, 2015 0.50 0.52 0.49 0.51 231,376
Apr 15, 2015 0.46 0.52 0.45 0.48 472,278
Apr 14, 2015 0.48 0.48 0.45 0.45 227,729
Apr 13, 2015 0.46 0.46 0.44 0.44 47,900