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 (%)
May 28, 2021 0.6029 0.6100 0.5950 0.6100 893,637 +0.01(+1.18%)
May 27, 2021 0.6060 0.6099 0.6002 0.6029 771,240 -0.00(-0.56%)
May 26, 2021 0.6200 0.6200 0.6016 0.6063 668,741 -0.01(-1.91%)
May 25, 2021 0.6050 0.6300 0.6050 0.6181 612,043 +0.02(+2.71%)
May 24, 2021 0.6300 0.6265 0.5999 0.6018 569,075 -0.02(-3.25%)
May 21, 2021 0.6212 0.6255 0.6050 0.6220 864,094 +0.00(+0.27%)
May 20, 2021 0.6300 0.6399 0.6150 0.6203 615,934 -0.02(-3.78%)
May 19, 2021 0.6050 0.6500 0.6000 0.6447 1,976,813 +0.03(+5.27%)
May 18, 2021 0.6199 0.6250 0.6050 0.6124 924,332 +0.00(+0.18%)
May 17, 2021 0.5850 0.6180 0.5752 0.6113 1,436,285 +0.04(+6.28%)
May 14, 2021 0.5700 0.5800 0.5667 0.5752 524,502 +0.01(+1.04%)
May 13, 2021 0.5600 0.5747 0.5600 0.5693 1,097,522 +0.00(+0.41%)
May 12, 2021 0.5850 0.5900 0.5656 0.5670 586,068 -0.02(-3.08%)
May 11, 2021 0.5750 0.5900 0.5750 0.5850 805,883 -0.00(-0.22%)
May 10, 2021 0.6100 0.6166 0.5820 0.5863 1,068,703 -0.02(-3.51%)
May 07, 2021 0.5932 0.6100 0.5851 0.6076 1,301,813 +0.00(+0.73%)
May 06, 2021 0.6000 0.6105 0.5913 0.6032 1,830,955 +0.01(+1.91%)
May 05, 2021 0.5810 0.5920 0.5769 0.5919 984,343 +0.00(+0.32%)
May 04, 2021 0.5800 0.6020 0.5751 0.5900 1,009,963 -0.01(-1.67%)
May 03, 2021 0.5800 0.6100 0.5800 0.6000 1,013,189 +0.02(+3.38%)
Apr 30, 2021 0.5965 0.5965 0.5750 0.5804 498,100 -0.02(-2.70%)
Apr 29, 2021 0.6100 0.6100 0.5830 0.5965 1,158,816 -0.01(-2.21%)
Apr 28, 2021 0.5900 0.6181 0.5811 0.6100 2,458,731 +0.02(+3.39%)
Apr 27, 2021 0.5800 0.6000 0.5800 0.5900 1,239,190 +0.01(+1.55%)
Apr 26, 2021 0.5900 0.5900 0.5760 0.5810 2,417,019 +0.00(+0.00%)
Apr 23, 2021 0.5750 0.5816 0.5611 0.5810 695,900 -0.00(-0.29%)
Apr 22, 2021 0.5685 0.5939 0.5600 0.5827 1,375,920 +0.01(+2.44%)
Apr 21, 2021 0.5469 0.5800 0.5469 0.5688 760,753 +0.01(+2.21%)
Apr 20, 2021 0.5401 0.5600 0.5400 0.5565 893,655 +0.02(+2.90%)
Apr 19, 2021 0.5532 0.5575 0.5405 0.5408 1,594,485 -0.02(-3.00%)
Apr 16, 2021 0.5640 0.5790 0.5403 0.5575 2,350,200 -0.01(-1.28%)
Apr 15, 2021 0.5420 0.5787 0.5420 0.5647 2,376,770 +0.03(+4.73%)
Apr 14, 2021 0.5500 0.5500 0.5350 0.5392 1,534,132 -0.01(-2.44%)
Apr 13, 2021 0.5570 0.5699 0.5415 0.5527 1,543,527 -0.01(-1.30%)
Apr 12, 2021 0.5800 0.5800 0.5500 0.5600 2,098,605 -0.03(-4.40%)
Apr 09, 2021 0.5948 0.5948 0.5820 0.5858 1,059,900 -0.01(-1.40%)
Apr 08, 2021 0.5741 0.6000 0.5741 0.5941 1,433,006 +0.01(+2.43%)
Apr 07, 2021 0.5900 0.6000 0.5800 0.5800 1,013,471 -0.02(-2.60%)
Apr 06, 2021 0.5850 0.6100 0.5850 0.5955 2,387,580 +0.01(+1.79%)
Apr 05, 2021 0.5968 0.6000 0.5805 0.5850 1,771,757 -0.01(-1.98%)
Apr 01, 2021 0.5810 0.5983 0.5810 0.5968 1,878,900 +0.02(+2.90%)
Mar 31, 2021 0.5700 0.6000 0.5700 0.5800 2,229,450 +0.01(+1.86%)
Mar 30, 2021 0.5799 0.5865 0.5520 0.5694 3,333,615 -0.03(-4.67%)
Mar 29, 2021 0.5950 0.6000 0.5712 0.5973 3,154,044 -0.01(-1.17%)
Mar 26, 2021 0.5800 0.6056 0.5751 0.6044 3,406,100 +0.03(+5.81%)
Mar 25, 2021 0.5700 0.5872 0.5616 0.5712 5,031,227 -0.03(-4.69%)
Mar 24, 2021 0.6000 0.6136 0.5805 0.5993 3,561,360 -0.00(-0.61%)
Mar 23, 2021 0.6300 0.6310 0.5951 0.6030 3,729,165 -0.03(-4.56%)
Mar 22, 2021 0.6622 0.6653 0.6300 0.6318 3,137,125 -0.04(-5.50%)
Mar 19, 2021 0.6400 0.6700 0.6240 0.6686 6,393,500 +0.03(+4.89%)
Mar 18, 2021 0.6600 0.6691 0.6293 0.6374 3,304,625 -0.03(-4.38%)
Mar 17, 2021 0.6200 0.6750 0.6200 0.6666 5,072,796 +0.02(+3.36%)
Mar 16, 2021 0.6616 0.6700 0.6400 0.6449 5,091,091 -0.03(-4.91%)
Mar 15, 2021 0.6298 0.6856 0.6200 0.6782 8,460,541 +0.06(+9.48%)
Mar 12, 2021 0.6000 0.6195 0.5905 0.6195 3,127,100 +0.01(+2.04%)
Mar 11, 2021 0.6030 0.6149 0.6000 0.6071 4,520,722 -0.00(-0.69%)
Mar 10, 2021 0.6130 0.6249 0.6003 0.6113 5,469,616 -0.01(-1.40%)
Mar 09, 2021 0.5899 0.6265 0.5701 0.6200 10,539,467 +0.05(+8.51%)
Mar 08, 2021 0.6000 0.6200 0.5700 0.5714 4,911,960 +0.00(+0.05%)
Mar 05, 2021 0.5300 0.5770 0.5000 0.5711 10,177,600 +0.01(+1.98%)
Mar 04, 2021 0.5900 0.5900 0.5300 0.5600 10,778,564 -0.05(-8.20%)
Mar 03, 2021 0.6500 0.6500 0.6000 0.6100 5,547,702 -0.03(-4.69%)
Mar 02, 2021 0.6300 0.6500 0.6100 0.6400 5,771,634 +0.03(+4.37%)
Mar 01, 2021 0.6500 0.6500 0.6100 0.6132 6,080,734 -0.01(-1.73%)
Feb 26, 2021 0.6400 0.6450 0.5800 0.6240 8,904,400 -0.03(-4.00%)
Feb 25, 2021 0.6800 0.6800 0.6300 0.6500 8,574,111 -0.04(-5.26%)
Feb 24, 2021 0.6900 0.7184 0.6670 0.6861 7,094,159 +0.01(+1.00%)
Feb 23, 2021 0.6748 0.6950 0.6160 0.6793 11,269,901 -0.07(-9.43%)
Feb 22, 2021 0.7600 0.7900 0.7400 0.7500 9,688,239 -0.00(-0.09%)
Feb 19, 2021 0.7628 0.7809 0.7500 0.7507 9,885,600 +0.01(+1.45%)
Feb 18, 2021 0.7988 0.8080 0.7300 0.7400 15,463,398 -0.07(-8.97%)
Feb 17, 2021 0.8960 0.9000 0.8018 0.8129 20,275,104 -0.07(-8.29%)
Feb 16, 2021 0.8799 0.9440 0.8535 0.8864 32,403,492 +0.04(+4.90%)
Feb 12, 2021 0.8242 0.8543 0.7818 0.8450 20,574,500 -0.02(-1.74%)
Feb 11, 2021 0.9400 0.9700 0.8200 0.8600 79,214,736 -0.01(-1.65%)
Feb 10, 2021 0.7601 0.9100 0.7101 0.8744 73,965,880 +0.13(+18.16%)
Feb 09, 2021 0.7300 0.7700 0.7200 0.7400 6,451,432 +0.01(+1.37%)
Feb 08, 2021 0.7200 0.7300 0.7100 0.7300 2,398,563 +0.01(+1.49%)
Feb 05, 2021 0.7220 0.7356 0.7000 0.7193 2,801,700 +0.03(+4.25%)
Feb 04, 2021 0.6800 0.6900 0.6600 0.6900 2,789,924 +0.01(+0.92%)
Feb 03, 2021 0.6892 0.6975 0.6700 0.6837 1,764,054 +0.01(+2.04%)
Feb 02, 2021 0.6700 0.6900 0.6700 0.6700 4,367,445 -0.05(-6.94%)
Feb 01, 2021 0.7500 0.8200 0.6600 0.7200 25,869,198 +0.01(+1.51%)
Jan 29, 2021 0.6600 0.7700 0.6411 0.7093 12,321,999 +0.07(+10.83%)
Jan 28, 2021 0.6600 0.6700 0.6400 0.6400 1,491,434 -0.01(-1.54%)
Jan 27, 2021 0.6301 0.6600 0.6111 0.6500 1,276,760 +0.02(+3.17%)
Jan 26, 2021 0.6600 0.6600 0.6300 0.6300 1,184,864 -0.02(-3.08%)
Jan 25, 2021 0.6700 0.6700 0.6300 0.6500 874,249 -0.00(-0.38%)
Jan 22, 2021 0.6570 0.6600 0.6403 0.6525 784,500 -0.01(-1.44%)
Jan 21, 2021 0.6650 0.6800 0.6527 0.6620 617,752 -0.01(-1.59%)
Jan 20, 2021 0.6500 0.6730 0.6500 0.6727 667,364 +0.01(+1.92%)
Jan 19, 2021 0.6800 0.6800 0.6500 0.6600 1,088,689 -0.01(-1.49%)
Jan 15, 2021 0.7000 0.7000 0.6700 0.6700 608,600 -0.03(-3.69%)
Jan 14, 2021 0.6900 0.7050 0.6900 0.6957 854,785 -0.00(-0.61%)
Jan 13, 2021 0.6960 0.7052 0.6819 0.7000 866,144 +0.00(+0.00%)
Jan 12, 2021 0.7100 0.7100 0.7000 0.7000 853,587 -0.01(-1.74%)
Jan 11, 2021 0.7100 0.7191 0.7001 0.7124 908,227 -0.01(-1.06%)
Jan 08, 2021 0.7250 0.7372 0.7100 0.7200 1,579,100 -0.02(-2.98%)
Jan 07, 2021 0.7201 0.7450 0.6900 0.7421 2,616,863 +0.00(+0.28%)
Jan 06, 2021 0.7600 0.7600 0.7300 0.7400 411,236 -0.03(-3.73%)
Jan 05, 2021 0.7900 0.7900 0.7606 0.7687 426,203 -0.00(-0.17%)
Jan 04, 2021 0.7400 0.7700 0.7400 0.7700 493,236 +0.05(+6.38%)
Dec 31, 2020 0.7238 0.7238 0.7238 497,008 +0.00(+0.39%)
Dec 30, 2020 0.7230 0.7313 0.7197 0.7210 497,008 +0.00(+0.14%)
Dec 29, 2020 0.7300 0.7400 0.7100 0.7200 684,523 -0.01(-1.37%)
Dec 28, 2020 0.7400 0.7500 0.7000 0.7300 473,418 -0.01(-1.35%)
Dec 24, 2020 0.7450 0.7497 0.7303 0.7400 166,100 -0.00(-0.16%)
Dec 23, 2020 0.7416 0.7600 0.7300 0.7412 357,039 +0.02(+2.16%)
Dec 22, 2020 0.7621 0.7910 0.7129 0.7255 975,366 -0.06(-7.43%)
Dec 21, 2020 0.8000 0.8000 0.7748 0.7837 337,263 -0.01(-1.73%)
Dec 18, 2020 0.8200 0.8251 0.7951 0.7975 3,133,100 -0.02(-2.74%)
Dec 17, 2020 0.8100 0.8300 0.8000 0.8200 1,254,242 +0.03(+3.30%)
Dec 16, 2020 0.7855 0.8100 0.7699 0.7938 734,541 -0.00(-0.25%)
Dec 15, 2020 0.7800 0.7993 0.7461 0.7958 1,085,069 +0.04(+5.57%)
Dec 14, 2020 0.7100 0.7600 0.7100 0.7538 835,990 +0.03(+3.56%)
Dec 11, 2020 0.7304 0.7562 0.7200 0.7279 383,900 -0.01(-1.22%)
Dec 10, 2020 0.7300 0.7495 0.7300 0.7369 521,567 +0.00(+0.29%)
Dec 09, 2020 0.8099 0.8099 0.7300 0.7348 997,461 -0.08(-9.28%)
Dec 08, 2020 0.7400 0.8200 0.7300 0.8100 2,613,671 +0.07(+9.70%)
Dec 07, 2020 0.7000 0.7400 0.7000 0.7384 848,239 +0.03(+4.00%)
Dec 04, 2020 0.7000 0.7105 0.6900 0.7100 608,500 +0.01(+1.33%)
Dec 03, 2020 0.7100 0.7100 0.6919 0.7007 582,801 +0.00(+0.10%)
Dec 02, 2020 0.6913 0.7034 0.6725 0.7000 572,351 +0.01(+0.72%)
Dec 01, 2020 0.7000 0.7000 0.6788 0.6950 475,861 +0.02(+2.37%)
Nov 30, 2020 0.6600 0.6864 0.6401 0.6789 657,792 +0.01(+2.09%)
Nov 27, 2020 0.6500 0.6756 0.6301 0.6650 253,100 +0.03(+5.47%)
Nov 25, 2020 0.6300 0.6418 0.6220 0.6305 750,000 -0.00(-0.36%)
Nov 24, 2020 0.6400 0.6503 0.6300 0.6328 990,533 -0.02(-3.27%)
Nov 23, 2020 0.6687 0.6800 0.6500 0.6542 679,974 -0.02(-3.37%)
Nov 20, 2020 0.6600 0.6820 0.6600 0.6770 281,700 +0.01(+1.03%)
Nov 19, 2020 0.6650 0.6800 0.6600 0.6701 542,117 -0.01(-1.46%)
Nov 18, 2020 0.6900 0.7000 0.6695 0.6800 444,200 -0.01(-1.89%)
Nov 17, 2020 0.6800 0.6958 0.6752 0.6931 230,936 +0.01(+1.63%)
Nov 16, 2020 0.7100 0.7100 0.6767 0.6820 426,499 -0.01(-2.12%)
Nov 13, 2020 0.6800 0.7000 0.6761 0.6968 348,800 +0.03(+4.16%)
Nov 12, 2020 0.6900 0.7100 0.6688 0.6690 805,112 -0.00(-0.15%)
Nov 11, 2020 0.6700 0.6800 0.6700 0.6700 252,787 -0.01(-1.06%)
Nov 10, 2020 0.7100 0.7100 0.6737 0.6772 547,886 -0.02(-3.44%)
Nov 09, 2020 0.6880 0.7052 0.6801 0.7013 623,809 -0.01(-1.27%)
Nov 06, 2020 0.7280 0.7300 0.6750 0.7103 650,800 -0.02(-2.55%)
Nov 05, 2020 0.6900 0.7300 0.6900 0.7289 768,056 +0.05(+6.94%)
Nov 04, 2020 0.6936 0.6936 0.6660 0.6816 420,979 -0.01(-2.08%)
Nov 03, 2020 0.6750 0.7016 0.6701 0.6961 664,284 +0.02(+2.37%)
Nov 02, 2020 0.6850 0.6850 0.6789 0.6800 359,260 -0.00(-0.72%)
Oct 30, 2020 0.7166 0.7166 0.6801 0.6849 284,800 -0.02(-3.07%)
Oct 29, 2020 0.6800 0.7250 0.6800 0.7066 332,473 +0.00(+0.70%)
Oct 28, 2020 0.7400 0.7400 0.6800 0.7017 873,789 -0.06(-7.67%)
Oct 27, 2020 0.6600 0.7600 0.6521 0.7600 1,692,944 +0.09(+13.35%)
Oct 26, 2020 0.6900 0.7000 0.6650 0.6705 702,567 -0.04(-5.01%)
Oct 23, 2020 0.7143 0.7143 0.6980 0.7059 321,600 -0.01(-1.93%)
Oct 22, 2020 0.7100 0.7199 0.6990 0.7198 279,713 +0.00(+0.11%)
Oct 21, 2020 0.7000 0.7200 0.6965 0.7190 289,273 +0.02(+2.79%)
Oct 20, 2020 0.7100 0.7146 0.6990 0.6995 436,275 -0.01(-1.44%)
Oct 19, 2020 0.7232 0.7300 0.7000 0.7097 593,333 -0.01(-1.43%)
Oct 16, 2020 0.7600 0.7600 0.7160 0.7200 762,500 -0.02(-2.70%)
Oct 15, 2020 0.7526 0.7550 0.7322 0.7400 561,949 -0.02(-2.43%)
Oct 14, 2020 0.7600 0.7800 0.7509 0.7584 172,859 -0.00(-0.37%)
Oct 13, 2020 0.7700 0.7800 0.7500 0.7612 370,889 -0.02(-2.18%)
Oct 12, 2020 0.7770 0.7880 0.7600 0.7782 424,626 +0.01(+1.06%)
Oct 09, 2020 0.7750 0.7750 0.7500 0.7700 759,400 -0.00(-0.63%)
Oct 08, 2020 0.7700 0.7800 0.7508 0.7749 440,921 +0.00(+0.64%)
Oct 07, 2020 0.7800 0.7799 0.7650 0.7700 217,867 -0.00(-0.23%)
Oct 06, 2020 0.7900 0.7900 0.7638 0.7718 327,470 -0.00(-0.59%)
Oct 05, 2020 0.7700 0.7866 0.7657 0.7764 457,378 -0.01(-1.71%)
Oct 02, 2020 0.7931 0.8000 0.7700 0.7899 257,900 -0.00(-0.50%)
Oct 01, 2020 0.8000 0.8000 0.7751 0.7939 770,265 +0.01(+1.78%)
Sep 30, 2020 0.8000 0.7969 0.7800 0.7800 324,723 -0.01(-0.64%)
Sep 29, 2020 0.7800 0.7873 0.7708 0.7850 469,065 +0.01(+0.89%)
Sep 28, 2020 0.7450 0.7784 0.7220 0.7781 506,784 +0.04(+5.55%)
Sep 25, 2020 0.7500 0.7500 0.7200 0.7372 456,300 -0.02(-2.29%)
Sep 24, 2020 0.7100 0.7545 0.7100 0.7545 653,908 +0.04(+5.52%)
Sep 23, 2020 0.7700 0.7700 0.7100 0.7150 1,276,022 -0.06(-7.65%)
Sep 22, 2020 0.7849 0.7849 0.7690 0.7742 389,143 -0.01(-1.12%)
Sep 21, 2020 0.8100 0.8100 0.7500 0.7830 1,901,683 -0.06(-7.50%)
Sep 18, 2020 0.8400 0.8665 0.8318 0.8465 1,970,400 +0.00(+0.34%)
Sep 17, 2020 0.8407 0.8670 0.8150 0.8436 506,933 -0.01(-0.81%)
Sep 16, 2020 0.8400 0.8550 0.8210 0.8505 758,018 +0.00(+0.51%)
Sep 15, 2020 0.8500 0.8544 0.8220 0.8462 1,044,793 +0.01(+1.32%)
Sep 14, 2020 0.7835 0.8614 0.7835 0.8352 1,329,295 +0.06(+7.08%)
Sep 11, 2020 0.7900 0.7900 0.7701 0.7800 617,200 -0.01(-1.03%)
Sep 10, 2020 0.8300 0.8400 0.7800 0.7881 1,396,941 -0.04(-4.99%)
Sep 09, 2020 0.8100 0.8300 0.8000 0.8295 371,121 +0.03(+3.49%)
Sep 08, 2020 0.8000 0.8225 0.7900 0.8015 1,070,524 -0.03(-3.82%)
Sep 04, 2020 0.8530 0.8572 0.8010 0.8333 16,022,400 +0.00(+0.40%)
Sep 03, 2020 0.8400 0.8700 0.8200 0.8300 1,093,669 -0.02(-2.03%)
Sep 02, 2020 0.8600 0.8650 0.8400 0.8472 946,548 -0.02(-2.47%)
Sep 01, 2020 0.9200 0.9225 0.8601 0.8687 738,989 -0.04(-4.31%)
Aug 31, 2020 0.9100 0.9159 0.9000 0.9078 609,571 +0.00(+0.01%)
Aug 28, 2020 0.8990 0.9106 0.8850 0.9077 494,800 +0.02(+2.29%)
Aug 27, 2020 0.9000 0.9000 0.8656 0.8874 385,423 +0.00(+0.56%)
Aug 26, 2020 0.8768 0.9000 0.8637 0.8825 803,926 +0.00(+0.01%)
Aug 25, 2020 0.8950 0.9001 0.8400 0.8824 1,979,550 -0.02(-1.96%)
Aug 24, 2020 0.9050 0.9300 0.8950 0.9000 618,747 -0.01(-1.08%)
Aug 21, 2020 0.9300 0.9300 0.9000 0.9098 868,900 -0.03(-2.85%)
Aug 20, 2020 0.9351 0.9500 0.9300 0.9365 397,302 -0.00(-0.52%)
Aug 19, 2020 0.9400 0.9688 0.9300 0.9414 703,419 +0.01(+1.42%)
Aug 18, 2020 0.9700 0.9800 0.9150 0.9282 1,353,388 -0.02(-2.19%)
Aug 17, 2020 0.9490 0.9799 0.9300 0.9490 945,138 +0.04(+3.99%)
Aug 14, 2020 0.9200 0.9349 0.9100 0.9126 482,100 -0.02(-2.49%)
Aug 13, 2020 0.9275 0.9578 0.9114 0.9359 712,667 +0.02(+2.22%)
Aug 12, 2020 0.9494 0.9500 0.9100 0.9156 980,807 +0.02(+1.73%)
Aug 11, 2020 0.9100 0.9139 0.9000 0.9000 2,527,420 -0.02(-2.17%)
Aug 10, 2020 1.060 1.140 0.9100 0.9200 5,713,900 -0.13(-12.38%)
Aug 07, 2020 0.9900 1.070 0.9500 1.050 3,154,700 +0.09(+9.38%)
Aug 06, 2020 0.9600 0.9700 0.9300 0.9600 2,295,387 +0.06(+6.10%)
Aug 05, 2020 0.8900 0.9500 0.8700 0.9048 3,095,110 +0.03(+4.00%)
Aug 04, 2020 0.8100 0.8900 0.8000 0.8700 4,759,545 +0.06(+7.74%)
Aug 03, 2020 0.8069 0.8190 0.7900 0.8075 802,665 +0.01(+1.65%)
Jul 31, 2020 0.7746 0.8000 0.7700 0.7944 841,200 +0.02(+2.11%)
Jul 30, 2020 0.7970 0.7970 0.7680 0.7780 685,816 -0.02(-2.38%)
Jul 29, 2020 0.8030 0.8130 0.7805 0.7970 1,271,996 -0.00(-0.36%)
Jul 28, 2020 0.8300 0.8325 0.7981 0.7999 803,665 -0.03(-4.08%)
Jul 27, 2020 0.8400 0.8554 0.8048 0.8339 1,586,457 +0.03(+4.24%)
Jul 24, 2020 0.8000 0.8095 0.7800 0.8000 556,600 +0.00(+0.00%)
Jul 23, 2020 0.8000 0.8121 0.7600 0.8000 1,777,039 -0.01(-0.89%)
Jul 22, 2020 0.8400 0.8500 0.8018 0.8072 1,588,786 -0.03(-3.42%)
Jul 21, 2020 0.8700 0.8800 0.8300 0.8358 1,229,437 -0.01(-1.67%)
Jul 20, 2020 0.8700 0.8711 0.8420 0.8500 989,764 -0.01(-1.60%)
Jul 17, 2020 0.8700 0.8750 0.8350 0.8638 744,200 -0.00(-0.03%)
Jul 16, 2020 0.8216 0.8798 0.8212 0.8641 2,014,060 +0.03(+3.93%)
Jul 15, 2020 0.8200 0.8325 0.8100 0.8314 333,417 -0.00(-0.16%)
Jul 14, 2020 0.8141 0.8550 0.8000 0.8327 747,027 +0.01(+1.43%)
Jul 13, 2020 0.8420 0.8420 0.8051 0.8210 932,499 -0.00(-0.45%)
Jul 10, 2020 0.8550 0.8624 0.8169 0.8247 1,022,800 -0.02(-2.43%)
Jul 09, 2020 0.9200 0.9220 0.8130 0.8452 1,418,955 -0.05(-5.30%)
Jul 08, 2020 0.8900 0.9301 0.8900 0.8925 1,948,927 +0.01(+0.85%)
Jul 07, 2020 0.8600 0.8925 0.8445 0.8850 974,101 +0.03(+2.91%)
Jul 06, 2020 0.8800 0.9000 0.8338 0.8600 1,431,121 -0.01(-1.15%)
Jul 02, 2020 0.8500 0.8763 0.8400 0.8700 1,334,900 +0.03(+3.57%)
Jul 01, 2020 0.8200 0.8500 0.8100 0.8400 1,480,711 +0.03(+3.51%)
Jun 30, 2020 0.7700 0.8200 0.7588 0.8115 3,150,578 +0.04(+5.35%)
Jun 29, 2020 0.7200 0.8789 0.7200 0.7703 4,936,066 +0.06(+7.87%)
Jun 26, 2020 0.7100 0.7259 0.7000 0.7141 824,700 -0.00(-0.52%)
Jun 25, 2020 0.7200 0.7300 0.7036 0.7178 336,541 +0.00(+0.11%)
Jun 24, 2020 0.7300 0.7400 0.7150 0.7170 490,983 -0.01(-2.01%)
Jun 23, 2020 0.7100 0.7400 0.7099 0.7317 905,629 +0.02(+3.06%)
Jun 22, 2020 0.7100 0.7200 0.6900 0.7100 696,268 +0.02(+2.97%)
Jun 19, 2020 0.7050 0.7150 0.6800 0.6895 1,744,500 -0.01(-1.47%)
Jun 18, 2020 0.7000 0.7150 0.6953 0.6998 405,786 -0.00(-0.03%)
Jun 17, 2020 0.6900 0.7200 0.6784 0.7000 420,153 +0.01(+1.39%)
Jun 16, 2020 0.7284 0.7398 0.6901 0.6904 484,851 -0.03(-4.11%)
Jun 15, 2020 0.7000 0.7200 0.6500 0.7200 1,127,322 +0.05(+7.95%)
Jun 12, 2020 0.7000 0.7236 0.6591 0.6670 1,246,100 -0.02(-3.50%)
Jun 11, 2020 0.7400 0.7400 0.6700 0.6912 903,456 -0.04(-5.32%)
Jun 10, 2020 0.7100 0.7300 0.6700 0.7300 919,653 +0.03(+4.29%)
Jun 09, 2020 0.7100 0.7125 0.6831 0.7000 437,285 +0.00(+0.00%)
Jun 08, 2020 0.6800 0.7125 0.6800 0.7000 600,668 +0.01(+0.92%)
Jun 05, 2020 0.6500 0.7025 0.6500 0.6936 1,223,500 -0.02(-2.31%)
Jun 04, 2020 0.7000 0.7100 0.6900 0.7100 469,706 +0.04(+5.62%)
Jun 03, 2020 0.7000 0.7100 0.6576 0.6722 1,081,633 -0.03(-4.69%)
Jun 02, 2020 0.7400 0.7400 0.6900 0.7053 4,695,666 -0.03(-3.74%)
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.