Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Standard Ventures Corp (TSX: GSV )

0.5600 UNCHANGED
Last Price Updated: 3:50 PM EDT, Aug 15, 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 (%)
Nov 30, 2020 0.8500 0.9000 0.8400 0.8900 81,308 +0.03(+3.49%)
Nov 27, 2020 0.8700 0.8700 0.8500 0.8600 88,560 -0.06(-6.52%)
Nov 26, 2020 0.8200 0.9200 0.8200 0.9200 64,542 +0.09(+10.84%)
Nov 25, 2020 0.8300 0.8400 0.8200 0.8300 145,390 +0.01(+1.22%)
Nov 24, 2020 0.8500 0.8500 0.8200 0.8200 108,564 -0.03(-3.53%)
Nov 23, 2020 0.8800 0.8800 0.8500 0.8500 64,010 -0.03(-3.41%)
Nov 20, 2020 0.8800 0.8900 0.8800 0.8800 29,350 +0.00(+0.00%)
Nov 19, 2020 0.8800 0.8900 0.8600 0.8800 68,915 +0.01(+1.15%)
Nov 18, 2020 0.9000 0.9100 0.8700 0.8700 127,253 -0.03(-3.33%)
Nov 17, 2020 0.8900 0.9000 0.8900 0.9000 24,187 -0.01(-1.10%)
Nov 16, 2020 0.9300 0.9300 0.9000 0.9100 44,552 -0.03(-3.19%)
Nov 13, 2020 0.9000 0.9400 0.8900 0.9400 65,840 +0.04(+4.44%)
Nov 12, 2020 0.9100 0.9300 0.8800 0.9000 202,100 +0.01(+1.12%)
Nov 11, 2020 0.8900 0.8900 0.8700 0.8900 47,042 +0.01(+1.14%)
Nov 10, 2020 0.9400 0.9400 0.8800 0.8800 79,506 -0.02(-2.22%)
Nov 09, 2020 0.9000 0.9200 0.8900 0.9000 155,380 -0.04(-4.26%)
Nov 06, 2020 0.9500 0.9500 0.8800 0.9400 189,036 +0.00(+0.00%)
Nov 05, 2020 0.8900 0.9500 0.8900 0.9400 237,746 +0.06(+6.82%)
Nov 04, 2020 0.9300 0.9300 0.8800 0.8800 69,613 -0.05(-5.38%)
Nov 03, 2020 0.9000 0.9300 0.8900 0.9300 134,110 +0.03(+3.33%)
Nov 02, 2020 0.9100 0.9100 0.9000 0.9000 1,260 +0.01(+1.12%)
Oct 30, 2020 0.9200 0.9200 0.8900 0.8900 39,602 -0.04(-4.30%)
Oct 29, 2020 0.9200 0.9600 0.9200 0.9300 69,794 +0.01(+1.09%)
Oct 28, 2020 0.9600 0.9600 0.9000 0.9200 138,363 -0.06(-6.12%)
Oct 27, 2020 0.8800 0.9900 0.8700 0.9800 232,905 +0.10(+11.36%)
Oct 26, 2020 0.9100 0.9100 0.8800 0.8800 136,040 -0.03(-3.30%)
Oct 23, 2020 0.9200 0.9400 0.9100 0.9100 101,207 -0.01(-1.09%)
Oct 22, 2020 0.9300 0.9400 0.9200 0.9200 15,108 -0.02(-2.13%)
Oct 21, 2020 0.9300 0.9500 0.9200 0.9400 20,025 +0.00(+0.00%)
Oct 20, 2020 0.9300 0.9400 0.9200 0.9400 48,970 +0.01(+1.08%)
Oct 19, 2020 0.9600 0.9600 0.9200 0.9300 173,395 -0.02(-2.11%)
Oct 16, 2020 0.9700 0.9900 0.9500 0.9500 168,952 -0.03(-3.06%)
Oct 15, 2020 0.9900 0.9900 0.9600 0.9800 124,963 -0.02(-2.00%)
Oct 14, 2020 1.000 1.010 0.9900 1.000 130,146 +0.00(+0.00%)
Oct 13, 2020 1.000 1.030 0.9800 1.000 262,492 +0.00(+0.00%)
Oct 09, 2020 1.000 1.000 1.000 0 -0.03(-2.91%)
Oct 08, 2020 1.020 1.030 0.9800 1.030 151,630 +0.00(+0.00%)
Oct 07, 2020 1.040 1.040 1.020 1.030 81,809 +0.00(+0.00%)
Oct 06, 2020 1.030 1.050 1.020 1.030 147,588 +0.00(+0.00%)
Oct 05, 2020 1.040 1.040 1.020 1.030 41,192 -0.01(-0.96%)
Oct 02, 2020 1.060 1.070 1.040 1.040 327,725 -0.03(-2.80%)
Oct 01, 2020 1.060 1.070 1.040 1.070 343,825 +0.02(+1.90%)
Sep 30, 2020 1.050 1.050 1.040 1.050 29,679 +0.00(+0.00%)
Sep 29, 2020 1.040 1.050 1.040 1.050 91,492 +0.02(+1.94%)
Sep 28, 2020 0.9800 1.040 0.9800 1.030 167,103 +0.03(+3.00%)
Sep 25, 2020 0.9600 1.000 0.9600 1.000 171,954 +0.00(+0.00%)
Sep 24, 2020 0.9600 1.000 0.9600 1.000 129,752 +0.04(+4.17%)
Sep 23, 2020 1.030 1.030 0.9600 0.9600 279,745 -0.06(-5.88%)
Sep 22, 2020 1.030 1.050 1.020 1.020 111,797 -0.01(-0.97%)
Sep 21, 2020 1.040 1.050 1.000 1.030 435,199 -0.05(-4.63%)
Sep 18, 2020 1.120 1.140 1.080 1.080 129,757 -0.04(-3.57%)
Sep 17, 2020 1.100 1.140 1.080 1.120 236,188 +0.01(+0.90%)
Sep 16, 2020 1.120 1.120 1.090 1.110 187,472 -0.01(-0.89%)
Sep 15, 2020 1.100 1.120 1.080 1.120 148,006 +0.01(+0.90%)
Sep 14, 2020 1.090 1.140 1.050 1.110 2,368,417 +0.08(+7.77%)
Sep 11, 2020 1.030 1.040 1.020 1.030 30,563 -0.01(-0.96%)
Sep 10, 2020 1.100 1.110 1.010 1.040 531,097 -0.05(-4.59%)
Sep 09, 2020 1.090 1.090 1.060 1.090 59,169 +0.03(+2.83%)
Sep 08, 2020 1.070 1.080 1.040 1.060 174,275 -0.03(-2.75%)
Sep 04, 2020 1.090 1.090 1.090 0 +0.00(+0.00%)
Sep 03, 2020 1.130 1.130 1.090 1.090 107,680 -0.03(-2.68%)
Sep 02, 2020 1.120 1.130 1.090 1.120 124,294 -0.02(-1.75%)
Sep 01, 2020 1.180 1.190 1.130 1.140 98,528 -0.04(-3.39%)
Aug 31, 2020 1.200 1.200 1.170 1.180 75,418 -0.01(-0.84%)
Aug 28, 2020 1.160 1.190 1.160 1.190 203,425 +0.03(+2.59%)
Aug 27, 2020 1.170 1.180 1.140 1.160 166,037 +0.02(+1.75%)
Aug 26, 2020 1.160 1.190 1.130 1.140 535,357 -0.03(-2.56%)
Aug 25, 2020 1.190 1.200 1.100 1.170 762,690 -0.03(-2.50%)
Aug 24, 2020 1.230 1.230 1.190 1.200 129,338 +0.00(+0.00%)
Aug 21, 2020 1.230 1.230 1.180 1.200 241,941 -0.03(-2.44%)
Aug 20, 2020 1.240 1.240 1.220 1.230 204,895 +0.00(+0.00%)
Aug 19, 2020 1.260 1.270 1.230 1.230 472,366 +0.01(+0.82%)
Aug 18, 2020 1.290 1.290 1.210 1.220 356,591 -0.03(-2.40%)
Aug 17, 2020 1.270 1.280 1.240 1.250 227,437 +0.03(+2.46%)
Aug 14, 2020 1.220 1.230 1.210 1.220 136,690 +0.00(+0.00%)
Aug 13, 2020 1.260 1.260 1.210 1.220 169,505 +0.01(+0.83%)
Aug 12, 2020 1.260 1.260 1.200 1.210 401,295 +0.01(+0.83%)
Aug 11, 2020 1.210 1.220 1.180 1.200 644,578 -0.02(-1.64%)
Aug 10, 2020 1.400 1.500 1.220 1.220 1,251,383 -0.18(-12.86%)
Aug 07, 2020 1.290 1.410 1.270 1.400 792,937 +0.13(+10.24%)
Aug 06, 2020 1.290 1.290 1.240 1.270 818,604 +0.08(+6.72%)
Aug 05, 2020 1.160 1.260 1.160 1.190 1,542,992 +0.04(+3.48%)
Aug 04, 2020 1.090 1.180 1.070 1.150 6,124,050 +0.07(+6.48%)
Jul 31, 2020 1.080 1.080 1.080 0 +0.02(+1.89%)
Jul 30, 2020 1.090 1.090 1.040 1.060 206,756 +0.00(+0.00%)
Jul 29, 2020 1.090 1.090 1.050 1.060 197,663 -0.02(-1.85%)
Jul 28, 2020 1.120 1.120 1.070 1.080 482,510 -0.03(-2.70%)
Jul 27, 2020 1.150 1.150 1.080 1.110 460,243 +0.04(+3.74%)
Jul 24, 2020 1.080 1.080 1.050 1.070 101,753 -0.01(-0.93%)
Jul 23, 2020 1.100 1.100 1.020 1.080 2,768,291 +0.01(+0.93%)
Jul 22, 2020 1.120 1.130 1.060 1.070 571,638 -0.04(-3.60%)
Jul 21, 2020 1.150 1.150 1.110 1.110 477,048 -0.04(-3.48%)
Jul 20, 2020 1.190 1.200 1.130 1.150 481,258 +0.00(+0.00%)
Jul 17, 2020 1.180 1.180 1.140 1.150 261,615 -0.01(-0.86%)
Jul 16, 2020 1.120 1.180 1.110 1.160 660,542 +0.04(+3.57%)
Jul 15, 2020 1.130 1.130 1.110 1.120 104,130 +0.00(+0.00%)
Jul 14, 2020 1.120 1.160 1.080 1.120 227,889 -0.01(-0.88%)
Jul 13, 2020 1.180 1.180 1.100 1.130 165,049 -0.01(-0.88%)
Jul 10, 2020 1.200 1.200 1.120 1.140 187,681 -0.01(-0.87%)
Jul 09, 2020 1.240 1.250 1.140 1.150 202,182 -0.05(-4.17%)
Jul 08, 2020 1.190 1.250 1.190 1.200 284,332 +0.00(+0.00%)
Jul 07, 2020 1.190 1.210 1.160 1.200 162,759 +0.02(+1.69%)
Jul 06, 2020 1.200 1.200 1.140 1.180 137,028 +0.01(+0.85%)
Jul 03, 2020 1.180 1.180 1.100 1.170 110,705 -0.02(-1.68%)
Jul 02, 2020 1.140 1.200 1.140 1.190 216,207 +0.06(+5.31%)
Jun 30, 2020 1.130 1.130 1.130 0 +0.08(+7.62%)
Jun 29, 2020 0.9800 1.200 0.9800 1.050 545,612 +0.07(+7.14%)
Jun 26, 2020 1.000 1.000 0.9700 0.9800 290,007 -0.01(-1.01%)
Jun 25, 2020 1.000 1.000 0.9500 0.9900 160,710 +0.01(+1.02%)
Jun 24, 2020 1.000 1.000 0.9800 0.9800 220,418 -0.01(-1.01%)
Jun 23, 2020 0.9600 1.000 0.9600 0.9900 213,270 +0.05(+5.32%)
Jun 22, 2020 0.9700 0.9700 0.9400 0.9400 298,350 +0.03(+3.30%)
Jun 19, 2020 0.9600 0.9700 0.9100 0.9100 489,575 -0.04(-4.21%)
Jun 18, 2020 0.9600 0.9600 0.9500 0.9500 13,351 +0.00(+0.00%)
Jun 17, 2020 0.9400 0.9800 0.9300 0.9500 138,879 +0.00(+0.00%)
Jun 16, 2020 0.9900 0.9900 0.9300 0.9500 127,519 -0.03(-3.06%)
Jun 15, 2020 0.9200 0.9800 0.8900 0.9800 289,825 +0.08(+8.89%)
Jun 12, 2020 0.9600 0.9700 0.9000 0.9000 131,582 -0.04(-4.26%)
Jun 11, 2020 0.9800 0.9800 0.9100 0.9400 139,900 -0.01(-1.05%)
Jun 10, 2020 0.9400 0.9700 0.9100 0.9500 194,575 +0.03(+3.26%)
Jun 09, 2020 0.9500 0.9600 0.9200 0.9200 92,300 -0.01(-1.08%)
Jun 08, 2020 0.9500 0.9500 0.9300 0.9300 93,500 +0.03(+3.33%)
Jun 05, 2020 0.9300 0.9500 0.9000 0.9000 352,855 -0.01(-1.10%)
Jun 04, 2020 0.9500 0.9600 0.9100 0.9100 117,309 +0.01(+1.11%)
Jun 03, 2020 0.9600 0.9600 0.8900 0.9000 275,816 -0.05(-5.26%)
Jun 02, 2020 0.9900 0.9900 0.9200 0.9500 167,241 -0.03(-3.06%)
Jun 01, 2020 1.020 1.020 0.9800 0.9800 349,751 -0.01(-1.01%)
May 29, 2020 0.9700 1.000 0.9600 0.9900 107,705 +0.03(+3.13%)
May 28, 2020 0.9700 0.9900 0.9200 0.9600 85,169 +0.00(+0.00%)
May 27, 2020 0.9100 0.9600 0.9000 0.9600 118,817 +0.02(+2.13%)
May 26, 2020 0.9600 1.000 0.9200 0.9400 387,137 -0.07(-6.93%)
May 25, 2020 1.000 1.010 0.9700 1.010 117,084 +0.02(+2.02%)
May 22, 2020 1.000 1.020 0.9500 0.9900 478,216 +0.01(+1.02%)
May 21, 2020 1.000 1.010 0.9600 0.9800 244,807 -0.01(-1.01%)
May 20, 2020 1.030 1.030 0.9900 0.9900 339,682 -0.02(-1.98%)
May 19, 2020 1.050 1.050 0.9900 1.010 629,008 +0.01(+1.00%)
May 15, 2020 1.000 1.000 1.000 0 +0.07(+7.53%)
May 14, 2020 0.9200 0.9700 0.9200 0.9300 303,000 +0.01(+1.09%)
May 13, 2020 0.9400 0.9500 0.9100 0.9200 162,175 -0.03(-3.16%)
May 12, 2020 0.9700 0.9900 0.9400 0.9500 437,233 -0.05(-5.00%)
May 11, 2020 1.030 1.030 0.9900 1.000 154,100 -0.02(-1.96%)
May 08, 2020 1.060 1.070 1.010 1.020 506,006 -0.01(-0.97%)
May 07, 2020 0.9600 1.050 0.9300 1.030 704,775 +0.08(+8.42%)
May 06, 2020 0.9000 0.9700 0.9000 0.9500 207,352 -0.01(-1.04%)
May 05, 2020 0.9300 0.9800 0.9200 0.9600 432,810 +0.05(+5.49%)
May 04, 2020 0.8800 0.9200 0.8800 0.9100 272,150 +0.05(+5.81%)
May 01, 2020 0.9100 0.9100 0.8600 0.8600 222,926 -0.04(-4.44%)
Apr 30, 2020 0.9400 0.9500 0.8800 0.9000 272,910 -0.04(-4.26%)
Apr 29, 2020 0.9200 0.9400 0.9000 0.9400 273,250 +0.03(+3.30%)
Apr 28, 2020 0.8800 0.9100 0.8400 0.9100 474,718 +0.05(+5.81%)
Apr 27, 2020 0.8600 0.8700 0.8500 0.8600 257,142 +0.03(+3.61%)
Apr 24, 2020 0.8700 0.8800 0.8000 0.8300 401,585 +0.00(+0.00%)
Apr 23, 2020 0.8200 0.8800 0.8200 0.8300 519,525 +0.03(+3.75%)
Apr 22, 2020 0.7900 0.8000 0.7800 0.8000 200,569 +0.03(+3.90%)
Apr 21, 2020 0.7900 0.7900 0.7300 0.7700 109,280 -0.02(-2.53%)
Apr 20, 2020 0.8100 0.8200 0.7700 0.7900 254,384 -0.02(-2.47%)
Apr 17, 2020 0.8100 0.8300 0.8000 0.8100 144,834 -0.03(-3.57%)
Apr 16, 2020 0.8400 0.8500 0.8300 0.8400 312,500 -0.01(-1.18%)
Apr 15, 2020 0.8000 0.8500 0.7400 0.8500 539,004 +0.01(+1.19%)
Apr 14, 2020 0.8800 0.9000 0.7500 0.8400 1,072,340 +0.00(+0.00%)
Apr 13, 2020 0.7600 0.8400 0.7600 0.8400 369,200 +0.09(+12.00%)
Apr 09, 2020 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Apr 08, 2020 0.7300 0.7300 0.7000 0.7000 133,550 -0.01(-1.41%)
Apr 07, 2020 0.7200 0.7300 0.7100 0.7100 88,101 +0.00(+0.00%)
Apr 06, 2020 0.7200 0.7400 0.6900 0.7100 220,282 +0.02(+2.90%)
Apr 03, 2020 0.7500 0.7500 0.6900 0.6900 165,779 -0.06(-8.00%)
Apr 02, 2020 0.7200 0.7500 0.7100 0.7500 100,700 +0.05(+7.14%)
Apr 01, 2020 0.7800 0.7800 0.6800 0.7000 106,000 +0.00(+0.00%)
Mar 31, 2020 0.6800 0.7100 0.6800 0.7000 78,638 +0.03(+4.48%)
Mar 30, 2020 0.7100 0.7200 0.6700 0.6700 212,033 +0.01(+1.52%)
Mar 27, 2020 0.7400 0.7400 0.6000 0.6600 646,411 -0.07(-9.59%)
Mar 26, 2020 0.7400 0.8100 0.7200 0.7300 253,276 -0.04(-5.19%)
Mar 25, 2020 0.6700 0.8200 0.6700 0.7700 543,850 +0.05(+6.94%)
Mar 24, 2020 0.6500 0.7300 0.5900 0.7200 869,228 +0.17(+30.91%)
Mar 23, 2020 0.5000 0.5700 0.4700 0.5500 661,936 +0.06(+12.24%)
Mar 20, 2020 0.5600 0.5600 0.4600 0.4900 731,006 -0.05(-9.26%)
Mar 19, 2020 0.5300 0.5800 0.5000 0.5400 307,981 +0.01(+1.89%)
Mar 18, 2020 0.6200 0.6200 0.5200 0.5300 664,720 -0.15(-22.06%)
Mar 17, 2020 0.5400 0.6800 0.5400 0.6800 371,996 +0.17(+33.33%)
Mar 16, 2020 0.5200 0.5400 0.4900 0.5100 936,363 -0.09(-15.00%)
Mar 13, 2020 0.6300 0.6300 0.5100 0.6000 809,104 -0.02(-3.23%)
Mar 12, 2020 0.6900 0.6900 0.5900 0.6200 472,828 -0.12(-16.22%)
Mar 11, 2020 0.8300 0.8300 0.7200 0.7400 355,754 -0.08(-9.76%)
Mar 10, 2020 0.8300 0.8300 0.8000 0.8200 265,841 +0.01(+1.23%)
Mar 09, 2020 0.8400 0.8400 0.8000 0.8100 539,910 -0.03(-3.57%)
Mar 06, 2020 0.8800 0.8900 0.8400 0.8400 264,489 -0.05(-5.62%)
Mar 05, 2020 0.9100 0.9100 0.8800 0.8900 207,100 +0.01(+1.14%)
Mar 04, 2020 0.8700 0.9000 0.8600 0.8800 108,840 -0.03(-3.30%)
Mar 03, 2020 0.8500 0.9200 0.8500 0.9100 1,022,451 +0.07(+8.33%)
Mar 02, 2020 0.8400 0.8700 0.8300 0.8400 868,101 +0.01(+1.20%)
Feb 28, 2020 0.8500 0.8500 0.8200 0.8300 1,928,206 -0.02(-2.35%)
Feb 27, 2020 0.8500 0.8800 0.8400 0.8500 857,425 +0.01(+1.19%)
Feb 26, 2020 0.9400 0.9400 0.8200 0.8400 7,461,645 -0.03(-3.45%)
Feb 25, 2020 0.9300 0.9300 0.8600 0.8700 296,100 -0.06(-6.45%)
Feb 24, 2020 0.9900 1.000 0.9300 0.9300 505,938 -0.04(-4.12%)
Feb 21, 2020 1.000 1.000 0.9600 0.9700 192,998 +0.00(+0.00%)
Feb 20, 2020 1.000 1.000 0.9600 0.9700 150,972 +0.00(+0.00%)
Feb 19, 2020 1.000 1.010 0.9700 0.9700 430,431 -0.01(-1.02%)
Feb 18, 2020 1.040 1.040 0.9800 0.9800 785,310 +0.01(+1.03%)
Feb 14, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Feb 13, 2020 1.000 1.000 0.9700 0.9700 83,542 -0.02(-2.02%)
Feb 12, 2020 1.000 1.000 0.9900 0.9900 26,132 -0.01(-1.00%)
Feb 11, 2020 1.000 1.000 1.000 1.000 35,956 +0.00(+0.00%)
Feb 10, 2020 1.020 1.020 0.9900 1.000 109,553 +0.00(+0.00%)
Feb 07, 2020 1.030 1.030 0.9900 1.000 187,614 -0.03(-2.91%)
Feb 06, 2020 1.020 1.030 1.010 1.030 90,514 +0.02(+1.98%)
Feb 05, 2020 1.030 1.030 1.010 1.010 101,301 -0.01(-0.98%)
Feb 04, 2020 1.010 1.020 1.010 1.020 97,423 +0.00(+0.00%)
Feb 03, 2020 1.030 1.040 1.020 1.020 199,288 -0.02(-1.92%)
Jan 31, 2020 1.040 1.050 1.010 1.040 319,901 -0.01(-0.95%)
Jan 30, 2020 1.040 1.050 1.030 1.050 462,581 +0.03(+2.94%)
Jan 29, 2020 1.060 1.060 1.020 1.020 244,413 -0.01(-0.97%)
Jan 28, 2020 1.020 1.070 1.020 1.030 435,796 +0.06(+6.19%)
Jan 27, 2020 0.9800 1.000 0.9700 0.9700 162,500 -0.02(-2.02%)
Jan 24, 2020 0.9900 1.020 0.9700 0.9900 412,600 -0.01(-1.00%)
Jan 23, 2020 0.9700 1.000 0.9700 1.000 122,628 +0.00(+0.00%)
Jan 22, 2020 0.9800 1.000 0.9600 1.000 39,550 +0.03(+3.09%)
Jan 21, 2020 0.9900 1.000 0.9600 0.9700 36,223 -0.02(-2.02%)
Jan 20, 2020 0.9900 0.9900 0.9300 0.9900 160,765 +0.00(+0.00%)
Jan 17, 2020 0.9800 1.000 0.9800 0.9900 51,377 +0.00(+0.00%)
Jan 16, 2020 0.9800 1.000 0.9500 0.9900 96,705 +0.02(+2.06%)
Jan 15, 2020 0.9800 1.000 0.9700 0.9700 21,707 -0.02(-2.02%)
Jan 14, 2020 0.9900 0.9900 0.9800 0.9900 59,959 +0.00(+0.00%)
Jan 13, 2020 1.010 1.020 0.9900 0.9900 14,500 -0.05(-4.81%)
Jan 10, 2020 0.9700 1.040 0.9700 1.040 66,500 +0.07(+7.22%)
Jan 09, 2020 0.9900 1.000 0.9700 0.9700 27,924 -0.02(-2.02%)
Jan 08, 2020 1.050 1.060 0.9800 0.9900 154,734 -0.07(-6.60%)
Jan 07, 2020 1.080 1.080 1.040 1.060 103,680 +0.00(+0.00%)
Jan 06, 2020 1.110 1.110 1.040 1.060 194,109 -0.03(-2.75%)
Jan 03, 2020 1.120 1.130 1.090 1.090 121,010 -0.03(-2.68%)
Jan 02, 2020 1.120 1.150 1.110 1.120 187,408 +0.02(+1.82%)
Dec 31, 2019 1.100 1.100 1.100 0 -0.01(-0.90%)
Dec 30, 2019 1.150 1.160 1.080 1.110 458,714 +0.02(+1.83%)
Dec 27, 2019 1.010 1.100 0.9900 1.090 524,529 +0.14(+14.74%)
Dec 24, 2019 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Dec 23, 2019 0.9500 0.9500 0.9000 0.9100 329,000 -0.04(-4.21%)
Dec 20, 2019 0.8800 0.9500 0.8800 0.9500 230,050 +0.07(+7.95%)
Dec 19, 2019 0.9000 0.9000 0.8800 0.8800 44,600 -0.02(-2.22%)
Dec 18, 2019 0.9200 0.9200 0.9000 0.9000 29,150 -0.04(-4.26%)
Dec 17, 2019 0.9300 0.9400 0.9200 0.9400 161,100 -0.01(-1.05%)
Dec 16, 2019 0.9500 0.9500 0.9100 0.9500 339,693 +0.00(+0.00%)
Dec 13, 2019 0.9000 0.9800 0.9000 0.9500 667,925 +0.06(+6.74%)
Dec 12, 2019 0.8400 0.8900 0.8400 0.8900 1,572,608 +0.05(+5.95%)
Dec 11, 2019 0.8400 0.8700 0.8200 0.8400 1,040,824 -0.01(-1.18%)
Dec 10, 2019 0.8200 0.8500 0.8200 0.8500 117,865 +0.01(+1.19%)
Dec 09, 2019 0.8200 0.8500 0.8100 0.8400 3,453,889 +0.02(+2.44%)
Dec 06, 2019 0.8300 0.8400 0.8200 0.8200 1,441,499 -0.01(-1.20%)
Dec 05, 2019 0.8500 0.8700 0.8200 0.8300 559,900 -0.03(-3.49%)
Dec 04, 2019 0.9200 0.9200 0.8400 0.8600 1,369,000 -0.05(-5.49%)
Dec 03, 2019 0.9100 0.9100 0.8900 0.9100 198,770 +0.01(+1.11%)
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.