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 8, 2014 May 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 0.44 0.49 0.43 0.48 157,929
Apr 9, 2015 0.43 0.44 0.42 0.43 97,784
Apr 8, 2015 0.42 0.44 0.42 0.44 23,556
Apr 7, 2015 0.45 0.47 0.43 0.44 41,050
Apr 6, 2015 0.44 0.48 0.44 0.45 111,618
Apr 2, 2015 0.42 0.46 0.42 0.46 93,960
Apr 1, 2015 0.48 0.48 0.41 0.43 45,400
Mar 31, 2015 0.46 0.46 0.42 0.42 68,159
Mar 30, 2015 0.49 0.49 0.45 0.46 35,852
Mar 27, 2015 0.49 0.49 0.46 0.47 36,598
Mar 26, 2015 0.48 0.48 0.47 0.48 81,613
Mar 25, 2015 0.48 0.48 0.47 0.48 47,206