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 (%)
Dec 31, 2021 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Dec 30, 2021 0.5800 0.5800 0.5500 0.5700 96,847 +0.02(+3.64%)
Dec 29, 2021 0.5900 0.5900 0.5500 0.5500 556,258 -0.04(-6.78%)
Dec 24, 2021 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Dec 23, 2021 0.5700 0.5700 0.5500 0.5700 100,543 +0.00(+0.00%)
Dec 22, 2021 0.5500 0.5800 0.5400 0.5700 168,710 +0.00(+0.00%)
Dec 21, 2021 0.5600 0.5700 0.5500 0.5700 63,939 +0.00(+0.00%)
Dec 20, 2021 0.6000 0.6000 0.5500 0.5700 160,339 -0.01(-1.72%)
Dec 17, 2021 0.5500 0.6100 0.5400 0.5800 462,188 +0.07(+13.73%)
Dec 16, 2021 0.5100 0.5200 0.5100 0.5100 23,304 +0.02(+4.08%)
Dec 15, 2021 0.5100 0.5100 0.4900 0.4900 1,214,774 -0.02(-3.92%)
Dec 14, 2021 0.5100 0.5300 0.5100 0.5100 274,456 +0.00(+0.00%)
Dec 13, 2021 0.5300 0.5400 0.5100 0.5100 343,122 -0.02(-3.77%)
Dec 10, 2021 0.5300 0.5400 0.5300 0.5300 174,351 +0.00(+0.00%)
Dec 09, 2021 0.5300 0.5400 0.5300 0.5300 42,247 +0.00(+0.00%)
Dec 08, 2021 0.5700 0.5700 0.5300 0.5300 28,574 -0.01(-1.85%)
Dec 07, 2021 0.5600 0.5600 0.5300 0.5400 26,101 +0.00(+0.00%)
Dec 06, 2021 0.5500 0.5500 0.5300 0.5400 37,127 -0.01(-1.82%)
Dec 03, 2021 0.5200 0.5500 0.5200 0.5500 57,572 +0.02(+3.77%)
Dec 02, 2021 0.5500 0.5500 0.5100 0.5300 260,808 -0.03(-5.36%)
Dec 01, 2021 0.5900 0.6100 0.5500 0.5600 267,144 -0.03(-5.08%)
Nov 30, 2021 0.5900 0.6000 0.5800 0.5900 12,118 -0.01(-1.67%)
Nov 29, 2021 0.6000 0.6000 0.5800 0.6000 68,044 -0.01(-1.64%)
Nov 26, 2021 0.6200 0.6200 0.6000 0.6100 63,482 +0.01(+1.67%)
Nov 25, 2021 0.5900 0.6000 0.5900 0.6000 2,559 +0.00(+0.00%)
Nov 24, 2021 0.6200 0.6200 0.6000 0.6000 26,765 -0.02(-3.23%)
Nov 23, 2021 0.6000 0.6200 0.6000 0.6200 52,875 +0.04(+6.90%)
Nov 22, 2021 0.6400 0.6400 0.5800 0.5800 405,074 -0.07(-10.77%)
Nov 19, 2021 0.6500 0.6600 0.6400 0.6500 15,808 -0.01(-1.52%)
Nov 18, 2021 0.6700 0.6700 0.6500 0.6600 22,516 -0.01(-1.49%)
Nov 17, 2021 0.6500 0.6700 0.6500 0.6700 17,698 +0.01(+1.52%)
Nov 16, 2021 0.6600 0.6700 0.6500 0.6600 19,181 +0.00(+0.00%)
Nov 15, 2021 0.6600 0.6600 0.6600 0.6600 62,033 +0.00(+0.00%)
Nov 12, 2021 0.6900 0.6900 0.6500 0.6600 50,427 -0.02(-2.94%)
Nov 11, 2021 0.6600 0.6900 0.6600 0.6800 78,480 +0.02(+3.03%)
Nov 10, 2021 0.6300 0.6600 35,780 +0.03(+4.76%)
Nov 09, 2021 0.6200 0.6300 0.6000 0.6300 25,599 +0.01(+1.61%)
Nov 08, 2021 0.5900 0.6200 0.5900 0.6200 51,061 +0.02(+3.33%)
Nov 05, 2021 0.5800 0.6000 0.5800 0.6000 86,028 +0.02(+3.45%)
Nov 04, 2021 0.5900 0.6000 0.5800 0.5800 206,907 +0.00(+0.00%)
Nov 03, 2021 0.5800 0.5900 0.5800 0.5800 15,026 -0.01(-1.69%)
Nov 02, 2021 0.6000 0.6000 0.5800 0.5900 118,457 +0.00(+0.00%)
Nov 01, 2021 0.5800 0.5800 0.5800 0.5900 15,583 +0.01(+1.72%)
Oct 29, 2021 0.5700 0.5900 0.5700 0.5800 26,022 +0.00(+0.00%)
Oct 28, 2021 0.6000 0.6000 0.5800 0.5800 51,047 -0.01(-1.69%)
Oct 27, 2021 0.5800 0.5900 0.5700 0.5900 17,958 +0.00(+0.00%)
Oct 26, 2021 0.5900 0.5900 42,073 -0.01(-1.67%)
Oct 25, 2021 0.5900 0.6000 0.5700 0.6000 86,365 +0.02(+3.45%)
Oct 22, 2021 0.5800 0.5800 0.5800 0.5800 81,083 +0.00(+0.00%)
Oct 21, 2021 0.5700 0.5800 0.5700 0.5800 4,641 +0.01(+1.75%)
Oct 20, 2021 0.5800 0.5900 0.5700 0.5700 37,339 +0.00(+0.00%)
Oct 19, 2021 0.5800 0.5800 0.5500 0.5700 264,906 -0.01(-1.72%)
Oct 18, 2021 0.6000 0.6000 0.5600 0.5800 61,751 +0.01(+1.75%)
Oct 15, 2021 0.5900 0.6300 0.5700 0.5700 250,789 -0.02(-3.39%)
Oct 14, 2021 0.5900 0.5900 0.5800 0.5900 88,823 +0.01(+1.72%)
Oct 13, 2021 0.5700 0.5800 0.5700 0.5800 81,304 +0.01(+1.75%)
Oct 12, 2021 0.5700 0.5700 0.5500 0.5700 21,702 +0.00(+0.00%)
Oct 08, 2021 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 07, 2021 0.5600 0.5700 0.5500 0.5700 50,025 +0.01(+1.79%)
Oct 06, 2021 0.5600 0.5600 0.5400 0.5600 55,978 +0.01(+1.82%)
Oct 05, 2021 0.5700 0.5800 0.5500 0.5500 81,859 -0.02(-3.51%)
Oct 04, 2021 0.6000 0.6000 0.5700 0.5700 45,460 +0.00(+0.00%)
Oct 01, 2021 0.5700 0.5800 0.5600 0.5700 23,302 +0.00(+0.00%)
Sep 30, 2021 0.5700 0.5700 0.5600 0.5700 56,154 +0.00(+0.00%)
Sep 29, 2021 0.5700 0.5800 0.5700 0.5700 70,800 +0.00(+0.00%)
Sep 28, 2021 0.5800 0.5800 0.5700 0.5700 42,689 +0.00(+0.00%)
Sep 27, 2021 0.5800 0.5800 0.5700 0.5700 190,071 +0.00(+0.00%)
Sep 24, 2021 0.6000 0.6000 0.5700 0.5700 121,890 -0.03(-5.00%)
Sep 23, 2021 0.6000 0.6000 0.6000 0.6000 99,601 -0.01(-1.64%)
Sep 22, 2021 0.6100 0.6100 0.6000 0.6100 39,475 +0.01(+1.67%)
Sep 21, 2021 0.6000 0.6100 0.5900 0.6000 98,233 +0.03(+5.26%)
Sep 20, 2021 0.5700 0.6100 0.5700 0.5700 428,432 -0.02(-3.39%)
Sep 17, 2021 0.5900 0.6000 0.5700 0.5900 65,575 +0.00(+0.00%)
Sep 16, 2021 0.5700 0.5900 0.5600 0.5900 77,644 +0.02(+3.51%)
Sep 15, 2021 0.5600 0.5800 0.5600 0.5700 45,315 +0.01(+1.79%)
Sep 14, 2021 0.5800 0.5900 0.5600 0.5600 70,209 -0.03(-5.08%)
Sep 13, 2021 0.5700 0.6000 0.5700 0.5900 55,914 +0.00(+0.00%)
Sep 10, 2021 0.6000 0.6100 0.5900 0.5900 47,181 -0.01(-1.67%)
Sep 09, 2021 0.6200 0.6200 0.6000 0.6000 77,219 -0.04(-6.25%)
Sep 08, 2021 0.6400 0.6400 0.6300 0.6400 3,100 +0.00(+0.00%)
Sep 07, 2021 0.6200 0.6400 0.6200 0.6400 26,796 +0.02(+3.23%)
Sep 03, 2021 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Sep 02, 2021 0.6100 0.6200 0.6000 0.6000 75,221 -0.02(-3.23%)
Sep 01, 2021 0.6200 0.6300 0.6200 0.6200 15,792 +0.00(+0.00%)
Aug 31, 2021 0.6100 0.6200 0.6100 0.6200 58,910 +0.01(+1.64%)
Aug 30, 2021 0.6300 0.6300 0.6000 0.6100 44,633 -0.02(-3.17%)
Aug 27, 2021 0.6000 0.6300 0.6000 0.6300 45,935 +0.04(+6.78%)
Aug 26, 2021 0.6000 0.6000 0.5900 0.5900 13,501 +0.00(+0.00%)
Aug 25, 2021 0.5900 0.5900 0.5800 0.5900 9,750 +0.00(+0.00%)
Aug 24, 2021 0.5900 0.5900 0.5900 0.5900 29,130 +0.00(+0.00%)
Aug 23, 2021 0.5800 0.6000 0.5800 0.5900 117,291 +0.02(+3.51%)
Aug 20, 2021 0.5600 0.5700 0.5500 0.5700 28,502 +0.01(+1.79%)
Aug 19, 2021 0.5800 0.5800 0.5600 0.5600 72,727 -0.02(-3.45%)
Aug 18, 2021 0.6000 0.6200 0.5700 0.5800 111,674 -0.02(-3.33%)
Aug 17, 2021 0.6100 0.6100 0.6000 0.6000 30,019 -0.01(-1.64%)
Aug 16, 2021 0.6300 0.6300 0.6100 0.6100 66,782 -0.02(-3.17%)
Aug 13, 2021 0.6300 0.6400 0.6300 0.6300 56,878 +0.00(+0.00%)
Aug 12, 2021 0.6400 0.6500 0.6300 0.6300 32,751 -0.01(-1.56%)
Aug 11, 2021 0.6500 0.6500 0.6400 0.6400 47,819 +0.00(+0.00%)
Aug 10, 2021 0.6600 0.6600 0.6400 0.6400 243,728 -0.02(-3.03%)
Aug 09, 2021 0.6700 0.6700 0.6600 0.6600 44,227 -0.01(-1.49%)
Aug 06, 2021 0.6800 0.6800 0.6700 0.6700 64,257 -0.02(-2.90%)
Aug 05, 2021 0.6900 0.7100 0.6800 0.6900 68,556 -0.01(-1.43%)
Aug 04, 2021 0.7100 0.7100 0.7000 0.7000 21,013 +0.00(+0.00%)
Aug 03, 2021 0.7000 0.7000 0.6900 0.7000 8,966 +0.00(+0.00%)
Jul 30, 2021 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jul 29, 2021 0.6800 0.7100 0.6800 0.7100 46,840 +0.03(+4.41%)
Jul 28, 2021 0.6800 0.6800 0.6800 0.6800 11,175 -0.01(-1.45%)
Jul 27, 2021 0.6800 0.6900 0.6700 0.6900 27,499 +0.01(+1.47%)
Jul 26, 2021 0.6800 0.6900 0.6700 0.6800 42,802 -0.01(-1.45%)
Jul 23, 2021 0.7000 0.7000 0.6900 0.6900 23,660 -0.03(-4.17%)
Jul 22, 2021 0.7100 0.7200 0.7100 0.7200 8,814 +0.00(+0.00%)
Jul 21, 2021 0.7100 0.7200 0.7100 0.7200 17,388 +0.03(+4.35%)
Jul 20, 2021 0.6800 0.6900 0.6800 0.6900 88,637 +0.01(+1.47%)
Jul 19, 2021 0.6800 0.7000 0.6700 0.6800 64,216 -0.01(-1.45%)
Jul 16, 2021 0.7000 0.7100 0.6900 0.6900 35,856 -0.01(-1.43%)
Jul 15, 2021 0.7200 0.7200 0.7000 0.7000 20,545 -0.03(-4.11%)
Jul 14, 2021 0.7000 0.7300 0.7000 0.7300 233,177 +0.03(+4.29%)
Jul 13, 2021 0.6700 0.7000 0.6700 0.7000 48,285 +0.04(+6.06%)
Jul 12, 2021 0.6600 0.6900 0.6600 0.6600 143,341 -0.02(-2.94%)
Jul 09, 2021 0.6900 0.6900 0.6800 0.6800 69,635 +0.00(+0.00%)
Jul 08, 2021 0.6900 0.6900 0.6800 0.6800 55,266 +0.00(+0.00%)
Jul 07, 2021 0.7000 0.7000 0.6800 0.6800 46,892 -0.02(-2.86%)
Jul 06, 2021 0.7200 0.7200 0.7000 0.7000 25,251 -0.01(-1.41%)
Jul 05, 2021 0.7300 0.7300 0.7100 0.7100 4,208 +0.02(+2.90%)
Jul 02, 2021 0.7100 0.7200 0.6900 0.6900 89,340 -0.02(-2.82%)
Jun 30, 2021 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Jun 29, 2021 0.7000 0.7000 0.6800 0.6800 25,414 -0.01(-1.45%)
Jun 28, 2021 0.7100 0.7100 0.6900 0.6900 34,744 -0.03(-4.17%)
Jun 25, 2021 0.7000 0.7200 0.7000 0.7200 197,073 +0.04(+5.88%)
Jun 24, 2021 0.6900 0.6900 0.6800 0.6800 29,744 -0.01(-1.45%)
Jun 23, 2021 0.6900 0.7000 0.6800 0.6900 115,526 -0.01(-1.43%)
Jun 22, 2021 0.7100 0.7100 0.7000 0.7000 27,248 +0.00(+0.00%)
Jun 21, 2021 0.7200 0.7200 0.7000 0.7000 169,134 -0.02(-2.78%)
Jun 18, 2021 0.7300 0.7400 0.7100 0.7200 251,459 +0.02(+2.86%)
Jun 17, 2021 0.7200 0.7200 0.7000 0.7000 422,859 -0.02(-2.78%)
Jun 16, 2021 0.7200 0.7400 0.7200 0.7200 55,859 -0.02(-2.70%)
Jun 15, 2021 0.7100 0.7400 0.7100 0.7400 37,809 +0.02(+2.78%)
Jun 14, 2021 0.7200 0.7300 0.7200 0.7200 21,913 +0.00(+0.00%)
Jun 11, 2021 0.7300 0.7400 0.7200 0.7200 69,546 -0.01(-1.37%)
Jun 10, 2021 0.7400 0.7400 0.7200 0.7300 31,799 +0.00(+0.00%)
Jun 09, 2021 0.7200 0.7300 0.7200 0.7300 24,581 +0.00(+0.00%)
Jun 08, 2021 0.7400 0.7400 0.7200 0.7300 73,927 +0.00(+0.00%)
Jun 07, 2021 0.7400 0.7400 0.7200 0.7300 13,566 -0.01(-1.35%)
Jun 04, 2021 0.7200 0.7400 0.7200 0.7400 34,201 +0.01(+1.37%)
Jun 03, 2021 0.7200 0.7300 0.7200 0.7300 53,063 +0.00(+0.00%)
Jun 02, 2021 0.7400 0.7400 0.7300 0.7300 47,400 -0.01(-1.35%)
Jun 01, 2021 0.7200 0.7500 0.7200 0.7400 141,840 +0.01(+1.37%)
May 31, 2021 0.7500 0.7700 0.7300 0.7300 52,585 +0.00(+0.00%)
May 28, 2021 0.7300 0.7300 0.7200 0.7300 80,756 -0.01(-1.35%)
May 27, 2021 0.7300 0.7400 0.7300 0.7400 76,729 +0.00(+0.00%)
May 26, 2021 0.7500 0.7500 0.7400 0.7400 72,825 -0.01(-1.33%)
May 25, 2021 0.7600 0.7600 0.7400 0.7500 80,162 +0.00(+0.00%)
May 21, 2021 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
May 20, 2021 0.7600 0.7600 0.7500 0.7600 108,011 -0.02(-2.56%)
May 19, 2021 0.7400 0.7900 0.7400 0.7800 184,510 +0.03(+4.00%)
May 18, 2021 0.7700 0.7700 0.7400 0.7500 142,677 +0.00(+0.00%)
May 17, 2021 0.7200 0.7500 0.7200 0.7500 49,640 +0.05(+7.14%)
May 14, 2021 0.6900 0.7000 0.6900 0.7000 177,190 +0.01(+1.45%)
May 13, 2021 0.6900 0.7000 0.6800 0.6900 62,743 +0.00(+0.00%)
May 12, 2021 0.7100 0.7100 0.6900 0.6900 64,194 -0.02(-2.82%)
May 11, 2021 0.7100 0.7200 0.7000 0.7100 52,362 +0.00(+0.00%)
May 10, 2021 0.7400 0.7500 0.7100 0.7100 86,372 -0.03(-4.05%)
May 07, 2021 0.7200 0.7500 0.7200 0.7400 118,930 +0.02(+2.78%)
May 06, 2021 0.7500 0.7500 0.7200 0.7200 309,965 +0.00(+0.00%)
May 05, 2021 0.7100 0.7200 0.7100 0.7200 30,914 -0.01(-1.37%)
May 04, 2021 0.7300 0.7400 0.7200 0.7300 60,805 -0.01(-1.35%)
May 03, 2021 0.7100 0.7500 0.7100 0.7400 69,063 +0.03(+4.23%)
Apr 30, 2021 0.7300 0.7300 0.7100 0.7100 36,110 -0.02(-2.74%)
Apr 29, 2021 0.7500 0.7500 0.7200 0.7300 42,204 -0.03(-3.95%)
Apr 28, 2021 0.7400 0.7600 0.7300 0.7600 111,944 +0.04(+5.56%)
Apr 27, 2021 0.7300 0.7300 0.7200 0.7200 29,523 +0.01(+1.41%)
Apr 26, 2021 0.7300 0.7300 0.7100 0.7100 27,867 -0.01(-1.39%)
Apr 23, 2021 0.7200 0.7200 0.7000 0.7200 18,235 +0.01(+1.41%)
Apr 22, 2021 0.7100 0.7400 0.7100 0.7100 86,370 -0.01(-1.39%)
Apr 21, 2021 0.7100 0.7300 0.7100 0.7200 95,835 +0.02(+2.86%)
Apr 20, 2021 0.6900 0.7000 0.6900 0.7000 35,241 +0.01(+1.45%)
Apr 19, 2021 0.7000 0.7000 0.6800 0.6900 58,867 -0.02(-2.82%)
Apr 16, 2021 0.7500 0.7500 0.6800 0.7100 180,442 -0.02(-2.74%)
Apr 15, 2021 0.6900 0.7300 0.6900 0.7300 150,193 +0.05(+7.35%)
Apr 14, 2021 0.7100 0.7100 0.6800 0.6800 95,606 -0.01(-1.45%)
Apr 13, 2021 0.7100 0.7200 0.6900 0.6900 103,723 +0.00(+0.00%)
Apr 12, 2021 0.7400 0.7400 0.6900 0.6900 184,795 -0.05(-6.76%)
Apr 09, 2021 0.7500 0.7500 0.7400 0.7400 7,343 -0.02(-2.63%)
Apr 08, 2021 0.7500 0.7600 0.7300 0.7600 78,620 +0.01(+1.33%)
Apr 07, 2021 0.7600 0.7600 0.7400 0.7500 48,210 -0.02(-2.60%)
Apr 06, 2021 0.7500 0.7700 0.7500 0.7700 56,771 +0.02(+2.67%)
Apr 05, 2021 0.7600 0.7600 0.7300 0.7500 49,548 +0.00(+0.00%)
Apr 01, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 31, 2021 0.7500 0.7500 0.7300 0.7500 128,557 +0.02(+2.74%)
Mar 30, 2021 0.7200 0.7400 0.7000 0.7300 90,635 -0.02(-2.67%)
Mar 29, 2021 0.7300 0.7500 0.7300 0.7500 70,435 -0.01(-1.32%)
Mar 26, 2021 0.7400 0.7700 0.7300 0.7600 217,731 +0.03(+4.11%)
Mar 25, 2021 0.7500 0.7500 0.7100 0.7300 67,246 -0.03(-3.95%)
Mar 24, 2021 0.7400 0.7600 0.7300 0.7600 97,529 +0.01(+1.33%)
Mar 23, 2021 0.8000 0.8000 0.7500 0.7500 137,526 -0.04(-5.06%)
Mar 22, 2021 0.8200 0.8300 0.7900 0.7900 44,061 -0.01(-1.25%)
Mar 19, 2021 0.8100 0.8200 0.7900 0.8000 106,035 +0.00(+0.00%)
Mar 18, 2021 0.8100 0.8300 0.8000 0.8000 30,729 -0.02(-2.44%)
Mar 17, 2021 0.7900 0.8400 0.7700 0.8200 46,206 +0.02(+2.50%)
Mar 16, 2021 0.8200 0.8400 0.7900 0.8000 117,413 -0.04(-4.76%)
Mar 15, 2021 0.7600 0.8600 0.7600 0.8400 214,542 +0.06(+7.69%)
Mar 12, 2021 0.7500 0.7800 0.7400 0.7800 73,902 +0.02(+2.63%)
Mar 11, 2021 0.7600 0.7700 0.7500 0.7600 146,807 +0.00(+0.00%)
Mar 10, 2021 0.7800 0.7900 0.7600 0.7600 133,218 -0.03(-3.80%)
Mar 09, 2021 0.7500 0.7900 0.7300 0.7900 443,310 +0.06(+8.22%)
Mar 08, 2021 0.7500 0.7700 0.7200 0.7300 241,185 +0.00(+0.00%)
Mar 05, 2021 0.6800 0.7300 0.6300 0.7300 519,362 +0.03(+4.29%)
Mar 04, 2021 0.7500 0.7500 0.6800 0.7000 666,996 -0.06(-7.89%)
Mar 03, 2021 0.8100 0.8100 0.7600 0.7600 109,880 -0.04(-5.00%)
Mar 02, 2021 0.7800 0.8200 0.7700 0.8000 178,288 +0.04(+5.26%)
Mar 01, 2021 0.8300 0.8300 0.7600 0.7600 497,479 -0.06(-7.32%)
Feb 26, 2021 0.8200 0.8200 0.7400 0.8200 517,718 -0.01(-1.20%)
Feb 25, 2021 0.8500 0.8500 0.8000 0.8300 225,730 -0.02(-2.35%)
Feb 24, 2021 0.8600 0.8800 0.8500 0.8500 226,570 -0.01(-1.16%)
Feb 23, 2021 0.8900 0.8900 0.7800 0.8600 454,266 -0.04(-4.44%)
Feb 22, 2021 0.9800 1.000 0.9000 0.9000 425,277 -0.06(-6.25%)
Feb 19, 2021 0.9400 0.9900 0.9400 0.9600 212,477 +0.04(+4.35%)
Feb 18, 2021 1.030 1.030 0.9200 0.9200 486,224 -0.10(-9.80%)
Feb 17, 2021 1.050 1.110 1.020 1.020 1,638,462 -0.07(-6.42%)
Feb 16, 2021 1.080 1.210 1.060 1.090 932,645 +0.03(+2.83%)
Feb 12, 2021 1.060 1.060 1.060 0 +0.00(+0.00%)
Feb 11, 2021 1.140 1.230 1.030 1.060 1,887,676 -0.04(-3.64%)
Feb 10, 2021 0.9200 1.150 0.9000 1.100 4,007,506 +0.16(+17.02%)
Feb 09, 2021 0.9300 0.9700 0.9300 0.9400 167,561 +0.03(+3.30%)
Feb 08, 2021 0.9300 0.9300 0.9100 0.9100 70,928 +0.00(+0.00%)
Feb 05, 2021 0.9000 0.9300 0.8900 0.9100 191,201 +0.02(+2.25%)
Feb 04, 2021 0.8600 0.8900 0.8400 0.8900 265,795 +0.02(+2.30%)
Feb 03, 2021 0.8900 0.8900 0.8700 0.8700 136,266 -0.01(-1.14%)
Feb 02, 2021 0.8900 0.8900 0.8600 0.8800 203,824 -0.03(-3.30%)
Feb 01, 2021 0.9500 1.040 0.8600 0.9100 1,025,708 +0.03(+3.41%)
Jan 29, 2021 0.8500 0.9900 0.8300 0.8800 782,544 +0.05(+6.02%)
Jan 28, 2021 0.8400 0.8600 0.8200 0.8300 322,017 -0.01(-1.19%)
Jan 27, 2021 0.8000 0.8400 0.7900 0.8400 144,010 +0.04(+5.00%)
Jan 26, 2021 0.8200 0.8300 0.8000 0.8000 316,887 -0.02(-2.44%)
Jan 25, 2021 0.8300 0.8500 0.8100 0.8200 96,510 -0.01(-1.20%)
Jan 22, 2021 0.8200 0.8300 0.8100 0.8300 150,645 +0.00(+0.00%)
Jan 21, 2021 0.8300 0.8400 0.8300 0.8300 170,144 -0.02(-2.35%)
Jan 20, 2021 0.8400 0.8500 0.8300 0.8500 179,726 +0.02(+2.41%)
Jan 19, 2021 0.8500 0.8500 0.8300 0.8300 110,659 -0.01(-1.19%)
Jan 18, 2021 0.8500 0.8500 0.8300 0.8400 76,579 -0.01(-1.18%)
Jan 15, 2021 0.8800 0.8800 0.8500 0.8500 67,397 -0.03(-3.41%)
Jan 14, 2021 0.8800 0.8800 0.8700 0.8800 82,260 -0.01(-1.12%)
Jan 13, 2021 0.8900 0.8900 0.8600 0.8900 141,562 +0.01(+1.14%)
Jan 12, 2021 0.8900 0.9100 0.8800 0.8800 54,638 -0.02(-2.22%)
Jan 11, 2021 0.9100 0.9100 0.8900 0.9000 114,794 -0.02(-2.17%)
Jan 08, 2021 0.9000 0.9300 0.9000 0.9200 93,526 -0.01(-1.08%)
Jan 07, 2021 0.9100 0.9400 0.8700 0.9300 574,342 -0.01(-1.06%)
Jan 06, 2021 0.9700 0.9700 0.9300 0.9400 47,865 -0.04(-4.08%)
Jan 05, 2021 1.000 1.000 0.9700 0.9800 21,262 -0.01(-1.01%)
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.