Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Standard Ventures Corp (NY: GSV )

0.4020 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 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%)
Oct 01, 2019 0.7500 0.7864 0.7111 0.7749 1,325,931 +0.01(+0.89%)
Sep 30, 2019 0.8000 0.8102 0.7598 0.7681 387,183 -0.05(-5.75%)
Sep 27, 2019 0.8200 0.8355 0.8101 0.8150 361,000 -0.01(-1.36%)
Sep 26, 2019 0.8550 0.8800 0.8195 0.8262 691,540 -0.07(-7.59%)
Sep 25, 2019 0.9111 0.9297 0.8941 0.8941 262,205 -0.02(-1.86%)
Sep 24, 2019 0.9582 0.9697 0.9109 0.9110 288,567 -0.04(-4.58%)
Sep 23, 2019 1.000 1.000 0.9355 0.9547 254,687 -0.05(-4.53%)
Sep 20, 2019 0.9200 1.020 0.9130 1.000 2,000,100 +0.08(+9.28%)
Sep 19, 2019 0.8900 0.9200 0.8840 0.9151 347,983 +0.02(+2.74%)
Sep 18, 2019 0.8900 0.9000 0.8819 0.8907 291,699 -0.00(-0.10%)
Sep 17, 2019 0.9025 0.9050 0.8864 0.8916 192,620 -0.01(-1.09%)
Sep 16, 2019 0.8900 0.9200 0.8828 0.9014 423,407 +0.02(+2.64%)
Sep 13, 2019 0.8497 0.8900 0.8345 0.8782 460,600 +0.02(+2.64%)
Sep 12, 2019 0.8920 0.9199 0.8260 0.8556 712,546 -0.04(-4.41%)
Sep 11, 2019 0.9300 0.9300 0.8800 0.8951 481,350 -0.03(-3.31%)
Sep 10, 2019 0.9400 0.9400 0.9000 0.9257 1,270,193 -0.07(-6.61%)
Sep 09, 2019 1.000 1.025 0.9400 0.9912 636,915 -0.01(-0.88%)
Sep 06, 2019 1.000 1.030 0.9951 1.000 341,900 -0.01(-0.99%)
Sep 05, 2019 1.010 1.030 0.9900 1.010 401,047 -0.02(-1.94%)
Sep 04, 2019 1.000 1.040 0.9830 1.030 580,676 +0.01(+0.98%)
Sep 03, 2019 1.000 1.050 1.000 1.020 536,254 +0.01(+0.99%)
Aug 30, 2019 1.000 1.020 0.9800 1.010 228,400 +0.00(+0.00%)
Aug 29, 2019 1.030 1.030 1.000 1.010 282,818 -0.01(-0.98%)
Aug 28, 2019 1.020 1.030 1.000 1.020 286,252 -0.01(-0.97%)
Aug 27, 2019 1.040 1.050 1.020 1.030 334,327 -0.01(-0.96%)
Aug 26, 2019 1.020 1.050 1.000 1.040 651,734 +0.03(+2.97%)
Aug 23, 2019 0.9400 1.020 0.9400 1.010 448,200 +0.08(+8.61%)
Aug 22, 2019 0.9500 0.9509 0.9200 0.9299 267,276 +0.00(+0.16%)
Aug 21, 2019 0.9400 0.9500 0.9200 0.9284 173,825 +0.01(+1.03%)
Aug 20, 2019 0.8800 0.9361 0.8706 0.9189 348,008 +0.04(+4.74%)
Aug 19, 2019 0.8700 0.9000 0.8700 0.8773 218,081 -0.03(-3.59%)
Aug 16, 2019 0.8500 0.9150 0.8400 0.9100 616,100 +0.06(+6.86%)
Aug 15, 2019 0.8600 0.8696 0.8100 0.8516 639,949 -0.01(-1.05%)
Aug 14, 2019 0.9140 0.9400 0.8548 0.8606 486,937 -0.05(-5.84%)
Aug 13, 2019 0.9513 0.9565 0.8944 0.9140 897,231 -0.03(-3.19%)
Aug 12, 2019 1.000 1.010 0.9400 0.9441 430,288 -0.05(-5.50%)
Aug 09, 2019 1.050 1.050 0.9925 0.9990 400,600 -0.05(-4.86%)
Aug 08, 2019 1.020 1.060 1.000 1.050 374,794 +0.04(+3.96%)
Aug 07, 2019 1.040 1.070 1.000 1.010 796,756 +0.01(+1.00%)
Aug 06, 2019 1.080 1.080 1.000 1.000 574,555 -0.07(-6.54%)
Aug 05, 2019 1.060 1.080 1.040 1.070 497,763 +0.03(+2.88%)
Aug 02, 2019 1.050 1.050 1.000 1.040 241,300 +0.01(+0.97%)
Aug 01, 2019 1.050 1.060 1.015 1.030 631,862 +0.03(+3.00%)
Jul 31, 2019 1.010 1.080 1.000 1.000 1,569,209 -0.03(-2.91%)
Jul 30, 2019 1.000 1.030 0.9960 1.030 166,191 +0.02(+1.98%)
Jul 29, 2019 1.000 1.020 0.9764 1.010 225,357 -0.02(-1.94%)
Jul 26, 2019 1.010 1.040 1.000 1.030 152,500 +0.04(+4.04%)
Jul 25, 2019 1.060 1.070 0.9800 0.9900 308,925 -0.06(-5.71%)
Jul 24, 2019 1.030 1.070 1.000 1.050 327,714 +0.01(+0.96%)
Jul 23, 2019 1.070 1.110 1.040 1.040 281,612 -0.04(-3.70%)
Jul 22, 2019 1.100 1.100 1.050 1.080 234,093 -0.01(-0.92%)
Jul 19, 2019 1.000 1.090 0.9705 1.090 491,300 +0.11(+11.22%)
Jul 18, 2019 0.9650 0.9850 0.9300 0.9800 424,886 +0.02(+1.66%)
Jul 17, 2019 0.9500 0.9650 0.9325 0.9640 773,033 +0.00(+0.46%)
Jul 16, 2019 0.9599 0.9752 0.9282 0.9596 194,183 -0.00(-0.03%)
Jul 15, 2019 0.9800 0.9897 0.9500 0.9599 441,197 -0.03(-2.80%)
Jul 12, 2019 0.9600 0.9926 0.9402 0.9876 192,300 +0.01(+1.23%)
Jul 11, 2019 0.9800 0.9897 0.9510 0.9756 314,385 -0.01(-0.85%)
Jul 10, 2019 0.9890 1.000 0.9800 0.9840 266,125 +0.00(+0.44%)
Jul 09, 2019 1.000 1.010 0.9797 0.9797 384,951 -0.02(-2.03%)
Jul 08, 2019 1.010 1.040 1.000 1.000 140,466 -0.01(-0.99%)
Jul 05, 2019 1.040 1.040 1.000 1.010 131,500 -0.02(-1.94%)
Jul 03, 2019 1.040 1.050 1.010 1.030 82,500 +0.00(+0.00%)
Jul 02, 2019 1.030 1.040 1.010 1.030 200,562 +0.03(+3.00%)
Jul 01, 2019 1.050 1.060 1.000 1.000 348,919 -0.06(-5.66%)
Jun 28, 2019 1.070 1.080 1.050 1.060 129,100 +0.00(+0.00%)
Jun 27, 2019 1.060 1.070 1.040 1.060 141,474 +0.00(+0.00%)
Jun 26, 2019 1.050 1.070 1.050 1.060 96,619 +0.00(+0.00%)
Jun 25, 2019 1.030 1.080 1.030 1.060 257,210 +0.04(+3.92%)
Jun 24, 2019 1.010 1.046 1.000 1.020 596,231 +0.02(+2.00%)
Jun 21, 2019 1.120 1.120 1.000 1.000 531,100 -0.10(-9.09%)
Jun 20, 2019 1.100 1.120 1.080 1.100 572,257 +0.04(+3.77%)
Jun 19, 2019 1.040 1.070 1.030 1.060 406,528 +0.02(+1.92%)
Jun 18, 2019 1.050 1.070 1.040 1.040 202,990 +0.00(+0.00%)
Jun 17, 2019 1.050 1.060 1.020 1.040 479,744 -0.02(-1.89%)
Jun 14, 2019 1.090 1.120 1.050 1.060 235,400 -0.02(-1.85%)
Jun 13, 2019 1.090 1.100 1.070 1.080 127,416 +0.00(+0.00%)
Jun 12, 2019 1.080 1.080 1.050 1.080 304,790 +0.02(+1.89%)
Jun 11, 2019 1.050 1.100 1.050 1.060 225,287 +0.00(+0.00%)
Jun 10, 2019 1.120 1.120 1.050 1.060 252,060 -0.07(-6.19%)
Jun 07, 2019 1.140 1.200 1.130 1.130 848,400 -0.01(-0.88%)
Jun 06, 2019 1.160 1.170 1.140 1.140 112,036 -0.03(-2.56%)
Jun 05, 2019 1.200 1.210 1.170 1.170 380,599 -0.01(-0.85%)
Jun 04, 2019 1.190 1.190 1.150 1.180 386,183 +0.04(+3.51%)
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.