Skip to main content
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 (%)
Jan 31, 2017 2.770 2.800 2.720 2.780 457,695 +0.07(+2.58%)
Jan 30, 2017 2.790 2.790 2.700 2.710 633,572 -0.07(-2.52%)
Jan 27, 2017 2.540 2.856 2.510 2.780 1,762,824 +0.18(+6.92%)
Jan 26, 2017 2.490 2.650 2.410 2.600 1,056,407 +0.11(+4.42%)
Jan 25, 2017 2.530 2.530 2.410 2.490 647,488 -0.07(-2.73%)
Jan 24, 2017 2.550 2.580 2.460 2.560 827,736 +0.04(+1.59%)
Jan 23, 2017 2.290 2.557 2.256 2.520 980,818 +0.28(+12.50%)
Jan 20, 2017 2.150 2.250 2.120 2.240 429,239 +0.10(+4.67%)
Jan 19, 2017 2.180 2.180 2.120 2.140 327,779 -0.02(-0.93%)
Jan 18, 2017 2.250 2.250 2.140 2.160 300,289 -0.06(-2.70%)
Jan 17, 2017 2.260 2.280 2.160 2.220 307,960 -0.01(-0.45%)
Jan 13, 2017 2.230 2.230 2.230 0 -0.02(-0.89%)
Jan 12, 2017 2.300 2.330 2.220 2.250 249,678 -0.02(-0.88%)
Jan 11, 2017 2.210 2.300 2.180 2.270 192,671 +0.04(+1.79%)
Jan 10, 2017 2.250 2.290 2.200 2.230 213,379 -0.02(-0.89%)
Jan 09, 2017 2.290 2.290 2.190 2.250 317,953 +0.00(+0.00%)
Jan 06, 2017 2.320 2.320 2.220 2.250 297,403 -0.06(-2.81%)
Jan 05, 2017 2.250 2.340 2.240 2.315 369,277 +0.10(+4.28%)
Jan 04, 2017 2.220 2.250 2.200 2.220 211,048 +0.02(+1.13%)
Jan 03, 2017 2.150 2.220 2.100 2.195 224,482 +0.06(+3.05%)
Dec 30, 2016 2.130 2.130 2.130 0 -0.12(-5.33%)
Dec 29, 2016 2.110 2.250 2.100 2.250 381,080 +0.14(+6.64%)
Dec 28, 2016 2.000 2.130 2.000 2.110 253,756 +0.04(+1.93%)
Dec 27, 2016 2.060 2.090 2.010 2.070 220,920 +0.07(+3.50%)
Dec 23, 2016 2.000 2.000 2.000 0 +0.09(+4.71%)
Dec 22, 2016 1.910 1.960 1.850 1.910 317,793 -0.06(-2.80%)
Dec 21, 2016 1.910 2.000 1.900 1.965 427,860 +0.08(+3.97%)
Dec 20, 2016 1.870 1.940 1.840 1.890 939,999 -0.05(-2.58%)
Dec 19, 2016 1.990 2.020 1.910 1.940 544,965 -0.06(-3.24%)
Dec 16, 2016 2.000 2.070 1.990 2.005 334,107 -0.02(-0.74%)
Dec 15, 2016 2.030 2.050 1.990 2.020 557,845 -0.07(-3.35%)
Dec 14, 2016 2.270 2.380 2.090 2.090 424,880 -0.19(-8.13%)
Dec 13, 2016 2.160 2.290 2.150 2.275 403,417 +0.11(+5.32%)
Dec 12, 2016 2.230 2.260 2.150 2.160 590,295 -0.09(-4.00%)
Dec 09, 2016 2.400 2.430 2.220 2.250 901,443 -0.18(-7.37%)
Dec 08, 2016 2.410 2.450 2.380 2.429 252,677 +0.02(+0.79%)
Dec 07, 2016 2.420 2.450 2.380 2.410 259,197 -0.01(-0.41%)
Dec 06, 2016 2.460 2.460 2.360 2.420 207,325 -0.04(-1.63%)
Dec 05, 2016 2.400 2.470 2.300 2.460 343,440 +0.06(+2.50%)
Dec 02, 2016 2.350 2.470 2.310 2.400 556,494 +0.11(+4.80%)
Dec 01, 2016 2.220 2.310 2.180 2.290 351,706 +0.05(+2.28%)
Nov 30, 2016 2.260 2.285 2.190 2.239 414,325 -0.01(-0.52%)
Nov 29, 2016 2.240 2.290 2.220 2.251 191,369 -0.02(-0.86%)
Nov 28, 2016 2.200 2.281 2.180 2.270 230,726 +0.12(+5.58%)
Nov 25, 2016 2.260 2.260 2.150 2.150 141,008 -0.11(-4.87%)
Nov 23, 2016 2.260 2.260 2.260 0 -0.03(-1.31%)
Nov 22, 2016 2.230 2.380 2.230 2.290 372,055 +0.06(+2.69%)
Nov 21, 2016 2.480 2.480 2.230 2.230 376,560 -0.25(-10.08%)
Nov 18, 2016 2.250 2.480 2.200 2.480 642,037 +0.20(+8.77%)
Nov 17, 2016 2.220 2.330 2.200 2.280 475,116 +0.04(+1.79%)
Nov 16, 2016 2.210 2.280 2.140 2.240 371,344 +0.05(+2.28%)
Nov 15, 2016 2.020 2.250 2.010 2.190 593,913 +0.22(+11.17%)
Nov 14, 2016 2.080 2.080 1.810 1.970 1,128,423 -0.18(-8.37%)
Nov 11, 2016 2.230 2.230 2.020 2.150 878,275 -0.24(-10.04%)
Nov 10, 2016 2.300 2.390 2.170 2.390 617,542 +0.00(+0.00%)
Nov 09, 2016 2.370 2.410 2.280 2.390 456,386 +0.09(+3.91%)
Nov 08, 2016 2.340 2.370 2.280 2.300 340,084 -0.04(-1.71%)
Nov 07, 2016 2.350 2.360 2.270 2.340 331,061 -0.03(-1.27%)
Nov 04, 2016 2.400 2.400 2.320 2.370 243,183 -0.05(-2.07%)
Nov 03, 2016 2.340 2.440 2.310 2.420 270,592 +0.06(+2.54%)
Nov 02, 2016 2.500 2.500 2.330 2.360 726,133 -0.10(-4.07%)
Nov 01, 2016 2.420 2.500 2.420 2.460 588,631 +0.07(+2.93%)
Oct 31, 2016 2.340 2.390 2.310 2.390 287,916 +0.03(+1.27%)
Oct 28, 2016 2.340 2.420 2.340 2.360 315,252 -0.02(-0.84%)
Oct 27, 2016 2.490 2.490 2.350 2.380 349,405 -0.09(-3.64%)
Oct 26, 2016 2.540 2.540 2.350 2.470 519,605 -0.05(-1.98%)
Oct 25, 2016 2.450 2.530 2.390 2.520 454,599 +0.13(+5.44%)
Oct 24, 2016 2.570 2.570 2.380 2.390 443,398 -0.12(-4.78%)
Oct 21, 2016 2.570 2.577 2.480 2.510 268,805 -0.10(-3.83%)
Oct 20, 2016 2.560 2.610 2.480 2.610 230,541 +0.07(+2.76%)
Oct 19, 2016 2.690 2.690 2.490 2.540 527,499 -0.07(-2.68%)
Oct 18, 2016 2.700 2.700 2.570 2.610 476,254 -0.06(-2.25%)
Oct 17, 2016 2.630 2.680 2.600 2.670 651,858 +0.12(+4.71%)
Oct 14, 2016 2.470 2.700 2.470 2.550 836,155 +0.09(+3.66%)
Oct 13, 2016 2.460 2.520 2.330 2.460 648,180 +0.08(+3.36%)
Oct 12, 2016 2.260 2.430 2.240 2.380 386,513 +0.11(+4.85%)
Oct 11, 2016 2.330 2.362 2.262 2.270 353,438 -0.07(-2.99%)
Oct 10, 2016 2.380 2.600 2.280 2.340 370,499 -0.13(-5.26%)
Oct 07, 2016 2.250 2.500 2.190 2.470 731,560 +0.28(+12.79%)
Oct 06, 2016 2.220 2.234 2.030 2.190 780,064 -0.08(-3.52%)
Oct 05, 2016 2.200 2.280 2.180 2.270 576,930 +0.02(+0.89%)
Oct 04, 2016 2.300 2.320 2.160 2.250 1,035,058 -0.13(-5.46%)
Oct 03, 2016 2.540 2.580 2.350 2.380 556,328 -0.16(-6.30%)
Sep 30, 2016 2.580 2.640 2.500 2.540 389,763 -0.05(-1.93%)
Sep 29, 2016 2.400 2.600 2.400 2.590 449,076 +0.18(+7.47%)
Sep 28, 2016 2.390 2.440 2.350 2.410 412,775 -0.04(-1.63%)
Sep 27, 2016 2.360 2.450 2.350 2.450 299,032 +0.06(+2.51%)
Sep 26, 2016 2.370 2.460 2.350 2.390 250,600 +0.02(+0.84%)
Sep 23, 2016 2.430 2.437 2.330 2.370 373,114 -0.09(-3.66%)
Sep 22, 2016 2.450 2.520 2.400 2.460 458,006 +0.06(+2.50%)
Sep 21, 2016 2.410 2.429 2.300 2.400 648,881 +0.07(+3.00%)
Sep 20, 2016 2.290 2.340 2.264 2.330 366,241 +0.06(+2.64%)
Sep 19, 2016 2.260 2.370 2.250 2.270 376,490 +0.05(+2.25%)
Sep 16, 2016 2.270 2.290 2.200 2.220 459,289 -0.06(-2.63%)
Sep 15, 2016 2.370 2.430 2.270 2.280 441,180 -0.10(-4.20%)
Sep 14, 2016 2.360 2.470 2.300 2.380 566,820 +0.02(+0.85%)
Sep 13, 2016 2.460 2.490 2.290 2.360 578,026 -0.13(-5.22%)
Sep 12, 2016 2.450 2.499 2.380 2.490 654,268 -0.03(-1.19%)
Sep 09, 2016 2.620 2.630 2.410 2.520 853,025 -0.11(-4.18%)
Sep 08, 2016 2.720 2.740 2.610 2.630 536,023 -0.11(-4.01%)
Sep 07, 2016 2.750 2.760 2.650 2.740 493,230 +0.02(+0.74%)
Sep 06, 2016 2.630 2.800 2.560 2.720 1,034,548 +0.20(+7.94%)
Sep 02, 2016 2.540 2.520 2.520 2.520 864,300 +0.06(+2.44%)
Sep 01, 2016 2.300 2.490 2.260 2.460 597,614 +0.12(+5.13%)
Aug 31, 2016 2.360 2.360 2.240 2.340 962,819 -0.11(-4.49%)
Aug 30, 2016 2.510 2.620 2.260 2.450 1,051,415 -0.03(-1.21%)
Aug 29, 2016 2.460 2.490 2.400 2.480 477,786 +0.02(+0.81%)
Aug 26, 2016 2.470 2.550 2.360 2.460 732,177 +0.00(+0.00%)
Aug 25, 2016 2.420 2.520 2.360 2.460 1,015,291 +0.02(+0.82%)
Aug 24, 2016 2.620 2.650 2.280 2.440 2,933,207 -0.25(-9.29%)
Aug 23, 2016 2.840 2.880 2.650 2.690 1,084,964 -0.15(-5.28%)
Aug 22, 2016 2.810 2.880 2.750 2.840 1,265,495 -0.09(-3.07%)
Aug 19, 2016 2.850 2.950 2.800 2.930 969,342 -0.02(-0.68%)
Aug 18, 2016 2.950 3.000 2.840 2.950 1,339,601 +0.04(+1.37%)
Aug 17, 2016 2.820 2.950 2.760 2.910 1,735,850 +0.10(+3.56%)
Aug 16, 2016 2.740 2.870 2.720 2.810 1,675,293 +0.09(+3.31%)
Aug 15, 2016 2.750 2.900 2.690 2.720 1,615,091 -0.10(-3.55%)
Aug 12, 2016 2.930 3.040 2.550 2.820 5,361,986 -0.08(-2.76%)
Aug 11, 2016 2.740 3.200 2.410 2.900 11,165,156 +0.39(+15.54%)
Aug 10, 2016 2.060 2.580 2.050 2.510 5,416,387 +0.58(+30.05%)
Aug 09, 2016 1.730 1.960 1.720 1.930 3,159,512 +0.47(+32.19%)
Aug 08, 2016 1.420 1.500 1.400 1.460 458,430 +0.04(+2.82%)
Aug 05, 2016 1.400 1.450 1.380 1.420 606,803 -0.08(-5.33%)
Aug 04, 2016 1.480 1.510 1.350 1.500 2,084,338 -0.01(-0.66%)
Aug 03, 2016 1.550 1.550 1.490 1.510 264,647 -0.05(-3.21%)
Aug 02, 2016 1.600 1.630 1.550 1.560 536,801 -0.01(-0.64%)
Aug 01, 2016 1.510 1.598 1.480 1.570 518,662 +0.07(+4.67%)
Jul 29, 2016 1.490 1.500 1.450 1.500 465,174 +0.05(+3.45%)
Jul 28, 2016 1.490 1.510 1.440 1.450 397,269 +0.03(+2.11%)
Jul 27, 2016 1.410 1.520 1.410 1.420 650,963 +0.02(+1.43%)
Jul 26, 2016 1.370 1.450 1.270 1.400 1,491,542 -0.01(-0.71%)
Jul 25, 2016 1.510 1.530 1.370 1.410 1,091,313 -0.16(-10.19%)
Jul 22, 2016 1.570 1.580 1.550 1.570 425,846 -0.02(-1.26%)
Jul 21, 2016 1.600 1.630 1.580 1.590 538,073 -0.02(-1.24%)
Jul 20, 2016 1.670 1.670 1.600 1.610 352,114 -0.06(-3.59%)
Jul 19, 2016 1.600 1.690 1.600 1.670 436,756 +0.06(+3.73%)
Jul 18, 2016 1.660 1.680 1.610 1.610 602,342 -0.07(-4.17%)
Jul 15, 2016 1.650 1.740 1.640 1.680 701,115 -0.04(-2.33%)
Jul 14, 2016 1.740 1.750 1.670 1.720 512,138 -0.05(-2.82%)
Jul 13, 2016 1.750 1.810 1.750 1.770 597,281 +0.02(+1.14%)
Jul 12, 2016 1.850 1.860 1.710 1.750 762,115 -0.10(-5.41%)
Jul 11, 2016 1.860 1.890 1.790 1.850 689,720 -0.04(-2.12%)
Jul 08, 2016 1.840 1.900 1.840 1.890 1,268,470 +0.05(+2.72%)
Jul 07, 2016 1.940 1.950 1.800 1.840 832,276 -0.13(-6.60%)
Jul 06, 2016 2.070 2.100 1.920 1.970 1,096,506 -0.07(-3.43%)
Jul 05, 2016 1.960 2.050 1.920 2.040 749,219 +0.09(+4.62%)
Jul 01, 2016 1.900 1.950 1.950 1.950 821,700 +0.09(+4.84%)
Jun 30, 2016 1.830 1.860 1.790 1.860 630,265 +0.09(+5.08%)
Jun 29, 2016 1.780 1.840 1.750 1.770 618,931 +0.02(+1.14%)
Jun 28, 2016 1.700 1.750 1.680 1.750 441,472 +0.02(+1.15%)
Jun 27, 2016 1.780 1.870 1.690 1.730 961,729 -0.05(-2.80%)
Jun 24, 2016 1.870 1.870 1.710 1.780 952,566 +0.03(+1.71%)
Jun 23, 2016 1.740 1.760 1.660 1.750 435,191 +0.04(+2.34%)
Jun 22, 2016 1.720 1.730 1.620 1.710 628,063 +0.04(+2.40%)
Jun 21, 2016 1.730 1.750 1.650 1.670 632,629 -0.10(-5.65%)
Jun 20, 2016 1.740 1.790 1.670 1.770 667,967 +0.01(+0.57%)
Jun 17, 2016 1.780 1.780 1.700 1.760 398,632 +0.04(+2.33%)
Jun 16, 2016 1.850 1.890 1.650 1.720 1,165,044 -0.06(-3.28%)
Jun 15, 2016 1.770 1.850 1.730 1.778 626,393 +0.02(+1.04%)
Jun 14, 2016 1.780 1.840 1.750 1.760 548,674 -0.01(-0.56%)
Jun 13, 2016 1.730 1.770 1.680 1.770 703,570 +0.11(+6.63%)
Jun 10, 2016 1.760 1.830 1.630 1.660 606,597 -0.10(-5.68%)
Jun 09, 2016 1.750 1.760 1.700 1.760 476,965 +0.05(+2.92%)
Jun 08, 2016 1.660 1.740 1.660 1.710 703,396 +0.07(+4.59%)
Jun 07, 2016 1.680 1.700 1.625 1.635 433,560 -0.07(-4.39%)
Jun 06, 2016 1.730 1.730 1.640 1.710 1,177,611 +0.09(+5.56%)
Jun 03, 2016 1.670 1.710 1.620 1.620 1,221,731 +0.02(+1.25%)
Jun 02, 2016 1.560 1.600 1.530 1.600 1,215,669 +0.09(+5.96%)
Jun 01, 2016 1.580 1.580 1.500 1.510 460,115 -0.05(-3.21%)
May 31, 2016 1.580 1.690 1.540 1.560 672,883 -0.06(-3.70%)
May 27, 2016 1.690 1.620 1.620 1.620 903,900 -0.03(-1.67%)
May 26, 2016 1.660 1.700 1.570 1.647 580,011 +0.04(+2.33%)
May 25, 2016 1.510 1.670 1.480 1.610 1,290,240 -0.04(-2.42%)
May 24, 2016 1.780 1.780 1.580 1.650 928,279 -0.13(-7.30%)
May 23, 2016 1.690 1.890 1.650 1.780 1,410,167 +0.15(+9.20%)
May 20, 2016 1.610 1.630 1.530 1.630 534,073 +0.03(+1.87%)
May 19, 2016 1.530 1.600 1.450 1.600 811,698 +0.09(+5.96%)
May 18, 2016 1.530 1.630 1.460 1.510 974,231 -0.03(-1.95%)
May 17, 2016 1.480 1.540 1.460 1.540 495,118 +0.04(+2.67%)
May 16, 2016 1.520 1.560 1.470 1.500 402,291 +0.01(+1.01%)
May 13, 2016 1.550 1.590 1.460 1.485 531,797 -0.05(-3.57%)
May 12, 2016 1.610 1.620 1.450 1.540 531,811 -0.01(-0.65%)
May 11, 2016 1.580 1.610 1.500 1.550 778,661 +0.05(+3.33%)
May 10, 2016 1.420 1.500 1.410 1.500 333,667 +0.06(+4.17%)
May 09, 2016 1.410 1.580 1.380 1.440 1,054,051 -0.21(-12.73%)
May 06, 2016 1.340 1.650 1.320 1.650 1,190,698 +0.33(+25.00%)
May 05, 2016 1.310 1.350 1.250 1.320 1,838,242 +0.04(+3.13%)
May 04, 2016 1.220 1.280 1.150 1.280 350,927 +0.06(+4.92%)
May 03, 2016 1.250 1.265 1.200 1.220 107,344 -0.01(-0.81%)
May 02, 2016 1.340 1.340 1.200 1.230 273,285 -0.04(-3.15%)
Apr 29, 2016 1.290 1.330 1.270 1.270 417,280 +0.00(+0.00%)
Apr 28, 2016 1.210 1.300 1.170 1.270 377,973 +0.05(+4.10%)
Apr 27, 2016 1.210 1.220 1.150 1.220 304,264 +0.04(+3.39%)
Apr 26, 2016 1.160 1.200 1.130 1.180 205,556 +0.02(+1.72%)
Apr 25, 2016 1.250 1.250 1.160 1.160 308,216 -0.08(-6.45%)
Apr 22, 2016 1.180 1.300 1.160 1.240 310,545 +0.05(+4.20%)
Apr 21, 2016 1.230 1.240 1.180 1.190 223,182 -0.02(-1.65%)
Apr 20, 2016 1.280 1.290 1.190 1.210 288,321 -0.06(-4.72%)
Apr 19, 2016 1.260 1.320 1.240 1.270 607,402 +0.07(+5.83%)
Apr 18, 2016 1.200 1.240 1.200 1.200 209,270 -0.02(-1.64%)
Apr 15, 2016 1.220 1.220 1.180 1.220 200,430 +0.07(+6.09%)
Apr 14, 2016 1.200 1.250 1.150 1.150 329,778 -0.10(-8.00%)
Apr 13, 2016 1.190 1.250 1.130 1.250 410,987 +0.03(+2.46%)
Apr 12, 2016 1.250 1.255 1.170 1.220 261,852 -0.03(-2.40%)
Apr 11, 2016 1.210 1.280 1.210 1.250 368,927 +0.08(+6.84%)
Apr 08, 2016 1.110 1.220 1.110 1.170 513,377 +0.05(+4.46%)
Apr 07, 2016 1.070 1.120 1.060 1.120 475,041 +0.02(+1.82%)
Apr 06, 2016 1.050 1.100 1.050 1.100 138,249 +0.04(+3.77%)
Apr 05, 2016 1.060 1.090 1.060 1.060 79,257 -0.02(-1.85%)
Apr 04, 2016 1.120 1.120 1.060 1.080 115,516 -0.02(-1.81%)
Apr 01, 2016 0.9900 1.140 0.9900 1.100 273,625 +0.06(+5.76%)
Mar 31, 2016 1.050 1.070 1.010 1.040 171,996 +0.00(+0.00%)
Mar 30, 2016 0.9900 1.050 0.9885 1.040 294,572 +0.04(+4.00%)
Mar 29, 2016 0.9400 1.016 0.9220 1.000 246,927 +0.07(+8.11%)
Mar 28, 2016 0.9600 0.9733 0.9200 0.9250 112,444 -0.04(-4.14%)
Mar 24, 2016 0.8900 0.9649 0.9649 0.9649 220,400 +0.05(+6.03%)
Mar 23, 2016 0.9336 0.9560 0.8780 0.9100 359,952 -0.05(-5.28%)
Mar 22, 2016 0.9400 1.010 0.9400 0.9607 151,537 +0.01(+1.13%)
Mar 21, 2016 1.010 1.010 0.9401 0.9500 188,921 -0.05(-5.00%)
Mar 18, 2016 1.010 1.010 0.9850 1.000 106,555 +0.00(+0.19%)
Mar 17, 2016 1.030 1.050 0.9981 0.9981 340,602 -0.02(-2.15%)
Mar 16, 2016 0.9500 1.020 0.9200 1.020 401,511 +0.08(+8.38%)
Mar 15, 2016 0.9545 0.9700 0.9300 0.9411 283,390 -0.03(-2.98%)
Mar 14, 2016 1.000 1.040 0.9600 0.9700 260,418 -0.03(-3.00%)
Mar 11, 2016 1.010 1.050 1.000 1.000 333,882 +0.02(+2.04%)
Mar 10, 2016 0.9500 1.060 0.9500 0.9800 635,802 -0.00(-0.20%)
Mar 09, 2016 0.9599 0.9990 0.9372 0.9820 372,669 -0.03(-2.77%)
Mar 08, 2016 1.050 1.050 0.9514 1.010 338,263 -0.01(-0.98%)
Mar 07, 2016 1.060 1.060 1.000 1.020 544,293 +0.01(+0.99%)
Mar 04, 2016 1.150 1.160 0.9328 1.010 1,260,480 -0.11(-9.81%)
Mar 03, 2016 1.110 1.170 1.090 1.120 892,945 +0.04(+3.69%)
Mar 02, 2016 0.9832 1.090 0.9667 1.080 501,849 +0.11(+11.34%)
Mar 01, 2016 0.9700 0.9900 0.9452 0.9700 621,471 +0.05(+5.43%)
Feb 29, 2016 0.8410 0.9300 0.8410 0.9200 337,615 +0.05(+5.89%)
Feb 26, 2016 0.8900 0.9000 0.8312 0.8688 127,843 -0.03(-2.86%)
Feb 25, 2016 0.8800 0.8944 0.8259 0.8944 305,133 +0.04(+4.61%)
Feb 24, 2016 0.9100 0.9100 0.8500 0.8550 315,170 -0.02(-1.72%)
Feb 23, 2016 0.9100 0.9253 0.8540 0.8700 1,488,397 -0.01(-1.07%)
Feb 22, 2016 0.8500 0.9300 0.8206 0.8794 623,906 +0.03(+4.05%)
Feb 19, 2016 0.8073 0.8892 0.8073 0.8452 616,686 +0.04(+4.35%)
Feb 18, 2016 0.7500 0.8289 0.7500 0.8100 573,003 +0.04(+5.18%)
Feb 17, 2016 0.7500 0.7800 0.7478 0.7701 245,333 +0.02(+2.15%)
Feb 16, 2016 0.7550 0.7697 0.7310 0.7539 293,697 -0.01(-0.83%)
Feb 12, 2016 0.8000 0.7602 0.7602 0.7602 228,700 -0.04(-5.15%)
Feb 11, 2016 0.8100 0.8500 0.7820 0.8015 501,885 +0.03(+4.09%)
Feb 10, 2016 0.7944 0.7944 0.7500 0.7700 147,611 -0.00(-0.13%)
Feb 09, 2016 0.7800 0.7900 0.7710 0.7710 222,070 -0.00(-0.06%)
Feb 08, 2016 0.7650 0.8000 0.7410 0.7715 548,837 +0.03(+4.28%)
Feb 05, 2016 0.7400 0.7400 0.7198 0.7398 87,102 +0.00(+0.63%)
Feb 04, 2016 0.7400 0.7400 0.6949 0.7352 195,702 +0.01(+0.89%)
Feb 03, 2016 0.6980 0.7400 0.6704 0.7287 1,327,173 +0.04(+5.61%)
Feb 02, 2016 0.7000 0.7000 0.6594 0.6900 109,772 -0.00(-0.20%)
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.