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, 2021 0.4450 0.4596 0.4401 0.4538 487,394 +0.01(+1.52%)
Sep 29, 2021 0.4500 0.4600 0.4447 0.4470 691,357 -0.02(-3.87%)
Sep 28, 2021 0.4500 0.4650 0.4464 0.4650 634,232 +0.02(+3.79%)
Sep 27, 2021 0.4570 0.4680 0.4480 0.4480 463,956 -0.00(-0.75%)
Sep 24, 2021 0.4690 0.4756 0.4500 0.4514 575,598 -0.02(-4.22%)
Sep 23, 2021 0.4700 0.4800 0.4647 0.4713 459,953 +0.00(+0.71%)
Sep 22, 2021 0.4790 0.4790 0.4660 0.4680 539,918 +0.00(+0.09%)
Sep 21, 2021 0.4613 0.4700 0.4575 0.4676 505,719 +0.01(+1.37%)
Sep 20, 2021 0.4552 0.4780 0.4413 0.4613 1,260,637 +0.02(+3.78%)
Sep 17, 2021 0.4600 0.4743 0.4389 0.4445 2,494,418 -0.02(-3.41%)
Sep 16, 2021 0.4560 0.4674 0.4355 0.4602 1,153,274 +0.00(+0.39%)
Sep 15, 2021 0.4500 0.4596 0.4460 0.4584 475,364 -0.00(-1.01%)
Sep 14, 2021 0.4690 0.4690 0.4473 0.4631 616,473 -0.01(-1.47%)
Sep 13, 2021 0.4600 0.4700 0.4559 0.4700 1,306,677 -0.00(-0.09%)
Sep 10, 2021 0.4749 0.4800 0.4663 0.4704 466,338 -0.01(-1.69%)
Sep 09, 2021 0.4900 0.5039 0.4724 0.4785 771,438 -0.01(-2.35%)
Sep 08, 2021 0.5000 0.5024 0.4900 0.4900 336,176 -0.01(-2.27%)
Sep 07, 2021 0.5000 0.5045 0.4934 0.5014 601,712 -0.00(-0.61%)
Sep 03, 2021 0.4843 0.5045 0.4843 0.5045 584,352 +0.02(+4.02%)
Sep 02, 2021 0.4831 0.4934 0.4800 0.4850 487,312 -0.00(-1.00%)
Sep 01, 2021 0.5099 0.5099 0.4830 0.4899 385,822 -0.01(-1.03%)
Aug 31, 2021 0.4830 0.5030 0.4800 0.4950 498,309 +0.01(+2.59%)
Aug 30, 2021 0.4960 0.4999 0.4811 0.4825 363,801 -0.00(-0.47%)
Aug 27, 2021 0.4604 0.4899 0.4600 0.4848 485,590 +0.03(+5.69%)
Aug 26, 2021 0.4700 0.4700 0.4552 0.4587 402,592 -0.00(-0.37%)
Aug 25, 2021 0.4562 0.4668 0.4562 0.4604 240,283 -0.01(-1.37%)
Aug 24, 2021 0.4636 0.4697 0.4601 0.4668 279,799 -0.00(-0.17%)
Aug 23, 2021 0.4500 0.4763 0.4464 0.4676 616,400 +0.03(+5.70%)
Aug 20, 2021 0.4336 0.4450 0.4300 0.4424 771,410 +0.01(+2.55%)
Aug 19, 2021 0.4700 0.4800 0.4314 0.4314 1,171,691 -0.02(-5.19%)
Aug 18, 2021 0.5000 0.5000 0.4503 0.4550 1,077,397 -0.02(-3.81%)
Aug 17, 2021 0.4800 0.4899 0.4730 0.4730 834,594 -0.01(-2.35%)
Aug 16, 2021 0.4860 0.5008 0.4802 0.4844 713,269 -0.02(-3.60%)
Aug 13, 2021 0.5042 0.5083 0.5000 0.5025 558,998 -0.01(-1.14%)
Aug 12, 2021 0.5200 0.5200 0.5020 0.5083 448,354 -0.01(-2.25%)
Aug 11, 2021 0.5200 0.5231 0.5150 0.5200 450,461 +0.01(+1.13%)
Aug 10, 2021 0.5200 0.5250 0.5100 0.5142 1,231,660 -0.01(-2.08%)
Aug 09, 2021 0.5340 0.5430 0.5231 0.5251 743,346 -0.01(-1.83%)
Aug 06, 2021 0.5400 0.5439 0.5309 0.5349 745,266 -0.01(-1.35%)
Aug 05, 2021 0.5500 0.5613 0.5400 0.5422 804,774 -0.01(-2.04%)
Aug 04, 2021 0.5600 0.5665 0.5500 0.5535 839,468 -0.01(-1.16%)
Aug 03, 2021 0.5500 0.5600 0.5500 0.5600 467,349 -0.00(-0.74%)
Aug 02, 2021 0.5570 0.5700 0.5514 0.5642 385,655 -0.00(-0.49%)
Jul 30, 2021 0.5658 0.5711 0.5600 0.5670 375,928 -0.00(-0.44%)
Jul 29, 2021 0.5496 0.5700 0.5434 0.5695 402,411 +0.02(+4.15%)
Jul 28, 2021 0.5406 0.5470 0.5323 0.5468 242,390 +0.00(+0.74%)
Jul 27, 2021 0.5600 0.5600 0.5312 0.5428 275,228 -0.00(-0.20%)
Jul 26, 2021 0.5500 0.5500 0.5350 0.5439 483,095 +0.00(+0.70%)
Jul 23, 2021 0.5665 0.5665 0.5401 0.5401 632,744 -0.02(-3.64%)
Jul 22, 2021 0.5700 0.5702 0.5545 0.5605 615,972 -0.01(-2.30%)
Jul 21, 2021 0.5498 0.5800 0.5490 0.5737 461,308 +0.02(+3.93%)
Jul 20, 2021 0.5341 0.5520 0.5310 0.5520 394,701 +0.02(+3.35%)
Jul 19, 2021 0.5500 0.5559 0.5270 0.5341 796,936 -0.02(-4.04%)
Jul 16, 2021 0.5600 0.5660 0.5450 0.5566 923,631 -0.01(-1.31%)
Jul 15, 2021 0.5700 0.5711 0.5600 0.5640 302,475 -0.01(-2.19%)
Jul 14, 2021 0.5600 0.5780 0.5520 0.5766 749,850 +0.02(+2.96%)
Jul 13, 2021 0.5373 0.5600 0.5340 0.5600 907,709 +0.03(+4.95%)
Jul 12, 2021 0.5453 0.5460 0.5278 0.5336 684,345 -0.02(-3.23%)
Jul 09, 2021 0.5570 0.5570 0.5444 0.5514 417,080 +0.01(+1.25%)
Jul 08, 2021 0.5500 0.5530 0.5405 0.5446 722,515 -0.01(-1.66%)
Jul 07, 2021 0.5600 0.5697 0.5500 0.5538 570,987 -0.01(-1.11%)
Jul 06, 2021 0.5700 0.5800 0.5600 0.5600 652,010 -0.01(-2.10%)
Jul 02, 2021 0.5880 0.5880 0.5600 0.5720 345,358 +0.01(+2.11%)
Jul 01, 2021 0.5700 0.5730 0.5597 0.5602 370,424 +0.00(+0.04%)
Jun 30, 2021 0.5550 0.5665 0.5500 0.5600 805,061 +0.01(+0.90%)
Jun 29, 2021 0.5615 0.5620 0.5512 0.5550 561,536 -0.01(-1.23%)
Jun 28, 2021 0.5750 0.5750 0.5590 0.5619 624,928 -0.02(-2.99%)
Jun 25, 2021 0.5649 0.5870 0.5576 0.5792 830,539 +0.02(+3.87%)
Jun 24, 2021 0.5600 0.5601 0.5550 0.5576 565,519 -0.00(-0.14%)
Jun 23, 2021 0.5600 0.5700 0.5567 0.5584 708,199 -0.00(-0.76%)
Jun 22, 2021 0.5600 0.5689 0.5600 0.5627 520,217 +0.00(+0.12%)
Jun 21, 2021 0.5800 0.5850 0.5600 0.5620 627,236 -0.02(-2.63%)
Jun 18, 2021 0.5890 0.6000 0.5651 0.5772 4,564,388 -0.01(-0.93%)
Jun 17, 2021 0.5930 0.5950 0.5723 0.5826 1,579,292 -0.01(-2.17%)
Jun 16, 2021 0.5940 0.6044 0.5920 0.5955 836,666 -0.00(-0.75%)
Jun 15, 2021 0.6000 0.6007 0.5921 0.6000 747,734 +0.00(+0.64%)
Jun 14, 2021 0.5999 0.6045 0.5910 0.5962 784,270 -0.01(-1.41%)
Jun 11, 2021 0.5930 0.6100 0.5930 0.6047 807,986 +0.00(+0.13%)
Jun 10, 2021 0.6000 0.6086 0.5933 0.6039 734,866 +0.00(+0.65%)
Jun 09, 2021 0.6070 0.6097 0.5960 0.6000 494,627 -0.00(-0.79%)
Jun 08, 2021 0.6000 0.6083 0.6000 0.6048 433,862 -0.00(-0.58%)
Jun 07, 2021 0.6079 0.6083 0.6001 0.6083 431,241 -0.00(-0.11%)
Jun 04, 2021 0.6010 0.6100 0.5980 0.6090 632,968 +0.01(+1.30%)
Jun 03, 2021 0.6000 0.6029 0.5832 0.6012 1,208,744 -0.00(-0.51%)
Jun 02, 2021 0.6099 0.6144 0.6031 0.6043 500,622 -0.01(-1.66%)
Jun 01, 2021 0.6025 0.6199 0.6025 0.6145 729,620 +0.00(+0.74%)
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%)
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.