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 (%)
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%)
Jan 04, 2021 0.9900 0.9900 0.9500 0.9900 99,086 +0.08(+8.79%)
Dec 31, 2020 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Dec 30, 2020 0.9200 0.9300 0.9200 0.9300 22,479 -0.01(-1.06%)
Dec 29, 2020 0.9500 0.9500 0.9100 0.9400 112,437 -0.01(-1.05%)
Dec 24, 2020 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Dec 23, 2020 0.9500 0.9500 0.9400 0.9400 97,201 +0.00(+0.00%)
Dec 22, 2020 0.9500 1.010 0.9300 0.9400 125,705 -0.03(-3.09%)
Dec 21, 2020 1.000 1.030 0.9700 0.9700 32,650 -0.06(-5.83%)
Dec 18, 2020 1.040 1.050 1.010 1.030 79,758 +0.00(+0.00%)
Dec 17, 2020 1.020 1.050 1.020 1.030 75,081 +0.03(+3.00%)
Dec 16, 2020 0.9800 1.020 0.9700 1.000 106,836 +0.01(+1.01%)
Dec 15, 2020 0.9600 1.010 0.9600 0.9900 73,152 +0.04(+4.21%)
Dec 14, 2020 0.9000 0.9600 0.9000 0.9500 52,916 +0.04(+4.40%)
Dec 11, 2020 0.9400 0.9500 0.9100 0.9100 145,097 -0.03(-3.19%)
Dec 10, 2020 0.9200 0.9500 0.9200 0.9400 210,122 +0.01(+1.08%)
Dec 09, 2020 1.010 1.030 0.9300 0.9300 100,125 -0.08(-7.92%)
Dec 08, 2020 0.9700 1.050 0.9400 1.010 335,510 +0.06(+6.32%)
Dec 07, 2020 0.8900 0.9600 0.8900 0.9500 203,112 +0.04(+4.40%)
Dec 04, 2020 0.8900 0.9200 0.8900 0.9100 150,309 +0.02(+2.25%)
Dec 03, 2020 0.9100 0.9100 0.8900 0.8900 130,990 -0.02(-2.20%)
Dec 02, 2020 0.8900 0.9100 0.8700 0.9100 112,357 +0.01(+1.11%)
Dec 01, 2020 0.8900 0.9000 0.8900 0.9000 24,533 +0.01(+1.12%)
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%)
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.