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 (%)
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%)
Jun 01, 2020 0.7300 0.7500 0.7200 0.7327 521,155 +0.01(+1.50%)
May 29, 2020 0.7091 0.7225 0.6902 0.7219 387,800 +0.02(+3.16%)
May 28, 2020 0.7134 0.7200 0.6676 0.6998 482,021 -0.01(-0.89%)
May 27, 2020 0.6700 0.7074 0.6600 0.7061 573,870 +0.02(+3.46%)
May 26, 2020 0.7292 0.7300 0.6676 0.6825 807,487 -0.03(-4.55%)
May 22, 2020 0.7365 0.7365 0.6800 0.7150 603,500 +0.00(+0.46%)
May 21, 2020 0.7200 0.7365 0.6900 0.7117 455,790 -0.00(-0.14%)
May 20, 2020 0.7220 0.7499 0.7100 0.7127 1,158,634 -0.01(-1.30%)
May 19, 2020 0.7600 0.7693 0.7196 0.7221 1,162,522 -0.03(-3.72%)
May 18, 2020 0.7500 0.7501 0.7052 0.7500 712,989 +0.04(+5.63%)
May 15, 2020 0.7000 0.7300 0.6788 0.7100 1,135,800 +0.04(+5.51%)
May 14, 2020 0.6569 0.6964 0.6569 0.6729 682,676 +0.02(+2.48%)
May 13, 2020 0.6602 0.6775 0.6500 0.6566 781,648 -0.00(-0.55%)
May 12, 2020 0.7000 0.7111 0.6601 0.6602 1,069,372 -0.05(-6.71%)
May 11, 2020 0.7500 0.7594 0.7038 0.7077 632,341 -0.04(-5.64%)
May 08, 2020 0.7600 0.7723 0.7151 0.7500 1,009,700 -0.00(-0.65%)
May 07, 2020 0.7000 0.7582 0.6639 0.7549 1,168,774 +0.07(+10.38%)
May 06, 2020 0.6609 0.7000 0.6600 0.6839 638,144 -0.01(-1.01%)
May 05, 2020 0.6676 0.6942 0.6476 0.6909 1,104,759 +0.04(+6.29%)
May 04, 2020 0.6300 0.6900 0.6300 0.6500 6,775,114 +0.02(+3.72%)
May 01, 2020 0.6500 0.6786 0.6100 0.6267 768,400 -0.02(-3.57%)
Apr 30, 2020 0.6700 0.6799 0.6342 0.6499 864,155 -0.02(-3.00%)
Apr 29, 2020 0.6600 0.6780 0.6500 0.6700 1,125,643 +0.02(+3.09%)
Apr 28, 2020 0.6200 0.6551 0.6001 0.6499 1,312,067 +0.03(+5.67%)
Apr 27, 2020 0.6499 0.6499 0.6039 0.6150 787,923 +0.03(+4.33%)
Apr 24, 2020 0.6200 0.6298 0.5700 0.5895 1,040,000 -0.02(-2.56%)
Apr 23, 2020 0.5900 0.6300 0.5831 0.6050 1,380,163 +0.05(+8.81%)
Apr 22, 2020 0.5800 0.5800 0.5500 0.5560 568,609 +0.01(+2.58%)
Apr 21, 2020 0.5300 0.5522 0.5200 0.5420 574,995 -0.01(-1.62%)
Apr 20, 2020 0.5600 0.5838 0.5400 0.5509 876,110 -0.03(-5.29%)
Apr 17, 2020 0.5800 0.5925 0.5600 0.5817 541,500 -0.01(-1.41%)
Apr 16, 2020 0.5900 0.6000 0.5800 0.5900 689,484 -0.01(-1.17%)
Apr 15, 2020 0.5290 0.6050 0.5126 0.5970 1,357,863 +0.05(+9.90%)
Apr 14, 2020 0.6400 0.6602 0.5344 0.5432 3,638,946 -0.05(-8.84%)
Apr 13, 2020 0.5500 0.6043 0.5350 0.5959 1,293,331 +0.07(+12.90%)
Apr 09, 2020 0.5200 0.5624 0.5050 0.5278 1,643,300 +0.03(+5.56%)
Apr 08, 2020 0.5100 0.5200 0.4962 0.5000 529,852 -0.01(-1.98%)
Apr 07, 2020 0.5100 0.5225 0.5040 0.5101 487,322 +0.01(+1.49%)
Apr 06, 2020 0.5100 0.5300 0.4900 0.5026 1,333,189 +0.01(+2.61%)
Apr 03, 2020 0.5313 0.5388 0.4850 0.4898 755,400 -0.04(-7.06%)
Apr 02, 2020 0.5000 0.5325 0.4975 0.5270 705,997 +0.03(+7.03%)
Apr 01, 2020 0.5150 0.5382 0.4800 0.4924 811,718 -0.01(-1.32%)
Mar 31, 2020 0.4800 0.5000 0.4800 0.4990 747,019 +0.02(+3.98%)
Mar 30, 2020 0.4700 0.5100 0.4700 0.4799 1,165,494 +0.02(+3.45%)
Mar 27, 2020 0.4800 0.5198 0.4000 0.4639 1,505,600 -0.05(-10.01%)
Mar 26, 2020 0.5400 0.5837 0.5062 0.5155 1,017,519 -0.03(-5.43%)
Mar 25, 2020 0.5200 0.5800 0.4701 0.5451 2,092,644 +0.04(+7.22%)
Mar 24, 2020 0.4400 0.5100 0.4095 0.5084 3,622,410 +0.14(+37.41%)
Mar 23, 2020 0.3400 0.3900 0.3300 0.3700 2,349,005 +0.10(+36.38%)
Mar 20, 2020 0.3500 0.4000 0.2713 0.2713 6,916,800 -0.10(-27.07%)
Mar 19, 2020 0.3600 0.4000 0.3500 0.3720 1,417,478 +0.01(+1.53%)
Mar 18, 2020 0.4474 0.4499 0.3600 0.3664 1,222,932 -0.07(-16.73%)
Mar 17, 2020 0.3800 0.4500 0.3700 0.4400 1,219,126 +0.07(+18.92%)
Mar 16, 2020 0.3500 0.3900 0.3500 0.3700 2,540,410 -0.02(-5.64%)
Mar 13, 2020 0.4000 0.4500 0.3650 0.3921 4,304,500 -0.04(-8.81%)
Mar 12, 2020 0.5000 0.5000 0.4100 0.4300 2,785,248 -0.11(-20.40%)
Mar 11, 2020 0.6000 0.6000 0.5250 0.5402 988,659 -0.05(-8.36%)
Mar 10, 2020 0.6200 0.6201 0.5803 0.5895 924,405 -0.02(-2.71%)
Mar 09, 2020 0.6300 0.6500 0.5900 0.6059 1,641,945 -0.02(-3.83%)
Mar 06, 2020 0.6714 0.6714 0.6221 0.6300 1,155,000 -0.04(-5.60%)
Mar 05, 2020 0.6650 0.6800 0.6570 0.6674 608,360 +0.01(+1.12%)
Mar 04, 2020 0.6800 0.6800 0.6500 0.6600 696,120 -0.02(-2.94%)
Mar 03, 2020 0.6600 0.7000 0.6300 0.6800 3,277,844 +0.04(+5.61%)
Mar 02, 2020 0.6300 0.6600 0.6200 0.6439 937,135 +0.01(+1.85%)
Feb 28, 2020 0.6400 0.6400 0.6100 0.6322 3,884,900 -0.01(-2.00%)
Feb 27, 2020 0.6400 0.6731 0.6336 0.6451 3,151,587 +0.01(+1.82%)
Feb 26, 2020 0.7200 0.7200 0.6206 0.6336 7,513,720 -0.03(-4.10%)
Feb 25, 2020 0.6998 0.6998 0.6521 0.6607 780,292 -0.04(-5.61%)
Feb 24, 2020 0.7500 0.7541 0.7000 0.7000 1,082,725 -0.03(-4.11%)
Feb 21, 2020 0.7400 0.7449 0.7254 0.7300 733,300 +0.00(+0.23%)
Feb 20, 2020 0.7350 0.7500 0.7250 0.7283 403,629 -0.01(-0.94%)
Feb 19, 2020 0.7550 0.7641 0.7270 0.7352 712,176 -0.01(-1.79%)
Feb 18, 2020 0.7400 0.7555 0.7348 0.7486 565,013 +0.01(+1.89%)
Feb 14, 2020 0.7500 0.7500 0.7300 0.7347 356,900 -0.00(-0.60%)
Feb 13, 2020 0.7470 0.7599 0.7381 0.7391 495,696 -0.01(-1.06%)
Feb 12, 2020 0.7500 0.7531 0.7470 0.7470 183,076 -0.01(-0.82%)
Feb 11, 2020 0.7520 0.7623 0.7486 0.7532 425,949 +0.00(+0.39%)
Feb 10, 2020 0.7570 0.7570 0.7490 0.7503 366,462 -0.01(-1.00%)
Feb 07, 2020 0.7800 0.7800 0.7500 0.7579 397,200 -0.02(-2.60%)
Feb 06, 2020 0.7690 0.7797 0.7610 0.7781 248,958 +0.01(+1.38%)
Feb 05, 2020 0.7617 0.7820 0.7617 0.7675 289,941 +0.00(+0.54%)
Feb 04, 2020 0.7600 0.7711 0.7600 0.7634 440,536 +0.00(+0.45%)
Feb 03, 2020 0.8000 0.8000 0.7600 0.7600 967,824 -0.03(-3.81%)
Jan 31, 2020 0.8100 0.8100 0.7800 0.7901 764,000 -0.01(-1.77%)
Jan 30, 2020 0.8150 0.8150 0.7830 0.8043 1,141,286 +0.02(+2.30%)
Jan 29, 2020 0.8000 0.8050 0.7800 0.7862 672,672 -0.00(-0.48%)
Jan 28, 2020 0.8000 0.8200 0.7700 0.7900 1,288,643 +0.05(+7.44%)
Jan 27, 2020 0.7400 0.7700 0.7334 0.7353 261,322 -0.01(-1.33%)
Jan 24, 2020 0.7400 0.7699 0.7309 0.7452 789,100 -0.00(-0.64%)
Jan 23, 2020 0.7354 0.7550 0.7300 0.7500 295,501 +0.01(+0.97%)
Jan 22, 2020 0.7300 0.7518 0.7260 0.7428 245,340 +0.00(+0.65%)
Jan 21, 2020 0.7450 0.7671 0.7304 0.7380 380,051 -0.02(-2.26%)
Jan 17, 2020 0.7500 0.7650 0.7450 0.7551 203,100 +0.00(+0.40%)
Jan 16, 2020 0.7555 0.7680 0.7350 0.7521 355,804 +0.00(+0.28%)
Jan 15, 2020 0.7575 0.7699 0.7500 0.7500 255,347 -0.01(-1.19%)
Jan 14, 2020 0.7501 0.7667 0.7501 0.7590 260,782 +0.00(+0.40%)
Jan 13, 2020 0.7800 0.7979 0.7553 0.7560 261,917 -0.03(-3.68%)
Jan 10, 2020 0.7500 0.7975 0.7500 0.7849 464,100 +0.03(+4.65%)
Jan 09, 2020 0.7567 0.7660 0.7450 0.7500 518,502 -0.01(-1.32%)
Jan 08, 2020 0.8300 0.8300 0.7600 0.7600 762,971 -0.06(-7.43%)
Jan 07, 2020 0.8100 0.8302 0.8000 0.8210 693,825 -0.00(-0.48%)
Jan 06, 2020 0.8800 0.8800 0.8029 0.8250 606,162 -0.02(-2.15%)
Jan 03, 2020 0.8700 0.8800 0.8400 0.8431 404,900 -0.03(-3.09%)
Jan 02, 2020 0.9000 0.9000 0.8650 0.8700 568,464 +0.01(+1.64%)
Dec 31, 2019 0.8530 0.8662 0.8300 0.8560 534,000 +0.01(+0.68%)
Dec 30, 2019 0.8799 0.9000 0.8320 0.8502 1,529,569 +0.02(+2.43%)
Dec 27, 2019 0.7687 0.8511 0.7510 0.8300 1,942,100 +0.06(+8.50%)
Dec 26, 2019 0.7400 0.7950 0.7349 0.7650 915,549 +0.04(+5.30%)
Dec 24, 2019 0.7015 0.7313 0.7015 0.7265 314,800 +0.03(+4.99%)
Dec 23, 2019 0.7200 0.7395 0.6878 0.6920 843,647 -0.02(-3.31%)
Dec 20, 2019 0.6700 0.7199 0.6600 0.7157 995,000 +0.04(+6.03%)
Dec 19, 2019 0.7000 0.7000 0.6730 0.6750 488,727 -0.01(-1.55%)
Dec 18, 2019 0.7000 0.7100 0.6849 0.6856 286,754 -0.01(-2.09%)
Dec 17, 2019 0.7200 0.7200 0.7000 0.7002 318,123 -0.02(-2.26%)
Dec 16, 2019 0.7225 0.7225 0.6908 0.7164 733,159 +0.00(+0.08%)
Dec 13, 2019 0.7000 0.7474 0.6819 0.7158 1,185,400 +0.05(+7.04%)
Dec 12, 2019 0.6400 0.6800 0.6357 0.6687 593,682 +0.03(+4.98%)
Dec 11, 2019 0.6300 0.6648 0.6153 0.6370 489,061 +0.01(+1.74%)
Dec 10, 2019 0.6200 0.6349 0.6173 0.6261 228,211 +0.00(+0.40%)
Dec 09, 2019 0.6400 0.6451 0.6110 0.6236 550,531 -0.00(-0.37%)
Dec 06, 2019 0.6100 0.6300 0.6100 0.6259 572,300 -0.01(-2.22%)
Dec 05, 2019 0.6700 0.6700 0.6280 0.6401 687,153 -0.01(-1.52%)
Dec 04, 2019 0.7080 0.7080 0.6320 0.6500 499,353 -0.03(-4.97%)
Dec 03, 2019 0.6900 0.6999 0.6700 0.6840 401,490 +0.01(+2.09%)
Dec 02, 2019 0.6400 0.6990 0.6400 0.6700 388,865 +0.02(+3.43%)
Nov 29, 2019 0.6300 0.6518 0.6300 0.6478 307,300 +0.01(+1.22%)
Nov 27, 2019 0.6768 0.6793 0.5900 0.6400 1,623,100 -0.04(-5.44%)
Nov 26, 2019 0.7000 0.7098 0.6600 0.6768 846,217 -0.03(-4.68%)
Nov 25, 2019 0.7300 0.7400 0.7000 0.7100 705,145 -0.03(-3.70%)
Nov 22, 2019 0.7530 0.7530 0.7320 0.7373 226,000 -0.02(-2.08%)
Nov 21, 2019 0.7400 0.7599 0.7400 0.7530 223,658 +0.00(+0.07%)
Nov 20, 2019 0.7500 0.7564 0.7450 0.7525 438,539 +0.00(+0.00%)
Nov 19, 2019 0.7600 0.7650 0.7500 0.7525 299,597 -0.02(-2.27%)
Nov 18, 2019 0.7745 0.7755 0.7602 0.7700 164,348 -0.00(-0.58%)
Nov 15, 2019 0.7700 0.7802 0.7700 0.7745 365,700 +0.01(+0.66%)
Nov 14, 2019 0.7700 0.7850 0.7600 0.7694 255,551 +0.00(+0.08%)
Nov 13, 2019 0.7800 0.7825 0.7605 0.7688 294,984 -0.01(-1.44%)
Nov 12, 2019 0.7700 0.7865 0.7602 0.7800 618,783 +0.02(+2.34%)
Nov 11, 2019 0.7500 0.7790 0.7500 0.7622 366,759 +0.01(+0.91%)
Nov 08, 2019 0.7700 0.7712 0.7548 0.7553 399,900 -0.01(-1.91%)
Nov 07, 2019 0.7900 0.7900 0.7600 0.7700 563,844 -0.01(-1.82%)
Nov 06, 2019 0.7800 0.7893 0.7751 0.7843 290,666 +0.00(+0.24%)
Nov 05, 2019 0.7900 0.7998 0.7706 0.7824 484,535 -0.01(-1.62%)
Nov 04, 2019 0.8000 0.8048 0.7838 0.7953 431,859 +0.00(+0.25%)
Nov 01, 2019 0.7700 0.7934 0.7600 0.7933 233,700 +0.03(+3.70%)
Oct 31, 2019 0.7700 0.7800 0.7500 0.7650 601,803 -0.01(-0.65%)
Oct 30, 2019 0.7700 0.7800 0.7542 0.7700 844,216 +0.00(+0.34%)
Oct 29, 2019 0.7936 0.7936 0.7610 0.7674 662,972 -0.03(-3.23%)
Oct 28, 2019 0.8000 0.8096 0.7900 0.7930 575,284 -0.01(-1.33%)
Oct 25, 2019 0.8500 0.8500 0.7900 0.8037 689,500 -0.00(-0.46%)
Oct 24, 2019 0.7905 0.8131 0.7838 0.8074 859,263 +0.02(+2.72%)
Oct 23, 2019 0.8000 0.8000 0.7860 0.7860 469,316 -0.01(-0.98%)
Oct 22, 2019 0.8081 0.8081 0.7845 0.7938 575,580 -0.00(-0.29%)
Oct 21, 2019 0.8500 0.8500 0.7900 0.7961 1,072,720 -0.02(-2.01%)
Oct 18, 2019 0.8500 0.8500 0.8060 0.8124 1,265,300 -0.04(-4.13%)
Oct 17, 2019 0.8350 0.8580 0.8300 0.8474 937,631 +0.02(+2.27%)
Oct 16, 2019 0.8400 0.8450 0.8200 0.8286 1,099,528 -0.01(-0.61%)
Oct 15, 2019 0.8800 0.8800 0.8200 0.8337 1,570,059 -0.04(-4.27%)
Oct 14, 2019 0.9000 0.9200 0.8500 0.8709 2,625,475 +0.05(+6.21%)
Oct 11, 2019 0.9000 0.9000 0.7800 0.8200 9,231,800 +0.06(+7.89%)
Oct 10, 2019 0.8000 0.8000 0.7600 0.7600 519,839 -0.03(-3.23%)
Oct 09, 2019 0.8400 0.8400 0.7800 0.7854 631,087 -0.01(-1.83%)
Oct 08, 2019 0.8490 0.8490 0.7851 0.8000 1,401,336 -0.01(-1.32%)
Oct 07, 2019 0.7300 0.8599 0.7300 0.8107 2,991,960 +0.08(+11.42%)
Oct 04, 2019 0.7654 0.7699 0.7234 0.7276 235,200 -0.04(-4.61%)
Oct 03, 2019 0.7700 0.7799 0.7628 0.7628 129,189 -0.00(-0.33%)
Oct 02, 2019 0.7500 0.8200 0.7500 0.7653 321,093 -0.01(-1.24%)
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.