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 (%)
Apr 30, 2018 1.600 1.650 1.535 1.550 495,151 -0.05(-3.13%)
Apr 27, 2018 1.660 1.680 1.600 1.600 364,874 -0.05(-3.03%)
Apr 26, 2018 1.640 1.670 1.610 1.650 226,267 +0.03(+1.85%)
Apr 25, 2018 1.650 1.670 1.560 1.620 610,768 -0.07(-4.14%)
Apr 24, 2018 1.690 1.720 1.670 1.690 255,732 -0.01(-0.59%)
Apr 23, 2018 1.720 1.720 1.690 1.700 143,174 -0.01(-0.58%)
Apr 20, 2018 1.730 1.755 1.710 1.710 143,905 -0.04(-2.29%)
Apr 19, 2018 1.750 1.770 1.680 1.750 218,581 +0.00(+0.00%)
Apr 18, 2018 1.760 1.790 1.730 1.750 397,350 -0.01(-0.57%)
Apr 17, 2018 1.740 1.760 1.680 1.760 305,597 +0.04(+2.33%)
Apr 16, 2018 1.680 1.730 1.650 1.720 384,624 +0.06(+3.61%)
Apr 13, 2018 1.670 1.690 1.656 1.660 119,201 -0.01(-0.60%)
Apr 12, 2018 1.690 1.690 1.650 1.670 159,741 -0.02(-0.89%)
Apr 11, 2018 1.690 1.720 1.600 1.685 828,911 +0.02(+0.90%)
Apr 10, 2018 1.650 1.680 1.650 1.670 182,315 +0.01(+0.60%)
Apr 09, 2018 1.630 1.699 1.630 1.660 220,298 +0.03(+1.84%)
Apr 06, 2018 1.650 1.670 1.630 1.630 186,261 -0.02(-1.21%)
Apr 05, 2018 1.650 1.660 1.620 1.650 130,878 +0.00(+0.00%)
Apr 04, 2018 1.630 1.660 1.600 1.650 386,898 +0.02(+1.23%)
Apr 03, 2018 1.640 1.650 1.630 1.630 165,962 -0.01(-0.61%)
Apr 02, 2018 1.620 1.680 1.620 1.640 226,988 +0.01(+0.61%)
Mar 29, 2018 1.630 1.630 1.630 0 +0.03(+1.87%)
Mar 28, 2018 1.600 1.645 1.600 1.600 222,103 -0.01(-0.62%)
Mar 27, 2018 1.610 1.650 1.600 1.610 271,736 -0.03(-1.83%)
Mar 26, 2018 1.690 1.690 1.620 1.640 225,986 -0.02(-1.20%)
Mar 23, 2018 1.680 1.700 1.660 1.660 336,064 +0.00(+0.00%)
Mar 22, 2018 1.660 1.710 1.630 1.660 343,016 +0.00(+0.00%)
Mar 21, 2018 1.640 1.670 1.605 1.660 200,085 +0.05(+3.11%)
Mar 20, 2018 1.660 1.690 1.595 1.610 326,168 -0.07(-4.17%)
Mar 19, 2018 1.650 1.690 1.610 1.680 326,979 +0.03(+1.82%)
Mar 16, 2018 1.640 1.650 1.610 1.650 275,414 +0.03(+1.85%)
Mar 15, 2018 1.620 1.630 1.600 1.620 232,496 -0.01(-0.61%)
Mar 14, 2018 1.690 1.690 1.600 1.630 171,831 -0.06(-3.55%)
Mar 13, 2018 1.670 1.700 1.624 1.690 462,267 +0.04(+2.42%)
Mar 12, 2018 1.640 1.660 1.600 1.650 255,083 +0.00(+0.00%)
Mar 09, 2018 1.640 1.670 1.620 1.650 244,206 +0.01(+0.61%)
Mar 08, 2018 1.600 1.640 1.530 1.640 607,207 +0.04(+2.50%)
Mar 07, 2018 1.590 1.600 248,645 -0.01(-0.62%)
Mar 06, 2018 1.630 1.660 1.580 1.610 510,995 -0.02(-1.23%)
Mar 05, 2018 1.620 1.640 1.562 1.630 632,788 +0.01(+0.62%)
Mar 02, 2018 1.660 1.660 1.610 1.620 242,036 -0.04(-2.41%)
Mar 01, 2018 1.650 1.670 1.630 1.660 359,475 +0.01(+0.61%)
Feb 28, 2018 1.650 1.690 1.620 1.650 234,661 +0.01(+0.61%)
Feb 27, 2018 1.660 1.700 1.630 1.640 447,456 -0.02(-1.20%)
Feb 26, 2018 1.680 1.690 1.640 1.660 284,315 +0.01(+0.61%)
Feb 23, 2018 1.650 1.680 1.650 1.650 264,727 +0.00(+0.00%)
Feb 22, 2018 1.660 1.680 1.640 1.650 263,957 -0.01(-0.60%)
Feb 21, 2018 1.670 1.690 1.630 1.660 638,934 -0.01(-0.60%)
Feb 20, 2018 1.690 1.690 1.650 1.670 810,061 -0.02(-1.18%)
Feb 16, 2018 1.690 1.690 1.690 0 -0.05(-2.87%)
Feb 15, 2018 1.780 1.780 1.710 1.740 349,810 -0.02(-1.14%)
Feb 14, 2018 1.780 1.820 1.720 1.760 1,156,470 -0.01(-0.56%)
Feb 13, 2018 1.760 1.790 1.750 1.770 325,283 +0.04(+2.31%)
Feb 12, 2018 1.790 1.790 1.730 1.730 648,985 -0.01(-0.57%)
Feb 09, 2018 1.860 1.860 1.660 1.740 1,084,745 -0.01(-0.57%)
Feb 08, 2018 1.780 1.810 1.730 1.750 885,248 +0.02(+1.16%)
Feb 07, 2018 1.710 1.770 1.690 1.730 620,746 +0.05(+2.98%)
Feb 06, 2018 1.730 1.730 1.660 1.680 423,316 -0.01(-0.33%)
Feb 05, 2018 1.640 1.710 1.600 1.685 1,028,121 +0.08(+4.69%)
Feb 02, 2018 1.800 1.800 1.610 1.610 2,134,980 -0.24(-12.97%)
Feb 01, 2018 1.850 1.890 1.790 1.850 982,662 +0.05(+2.78%)
Jan 31, 2018 1.850 1.870 1.780 1.800 771,235 -0.05(-2.70%)
Jan 30, 2018 1.930 1.960 1.810 1.850 810,254 -0.05(-2.63%)
Jan 29, 2018 2.010 2.010 1.880 1.900 843,294 -0.09(-4.52%)
Jan 26, 2018 1.920 1.990 1.850 1.990 2,176,931 +0.17(+9.34%)
Jan 25, 2018 1.900 1.910 1.800 1.820 880,072 -0.05(-2.67%)
Jan 24, 2018 1.810 1.890 1.790 1.870 665,421 +0.09(+5.06%)
Jan 23, 2018 1.850 1.920 1.750 1.780 1,230,743 -0.01(-0.56%)
Jan 22, 2018 1.940 1.940 1.750 1.790 1,495,677 -0.05(-2.72%)
Jan 19, 2018 1.610 1.850 1.608 1.840 2,593,482 +0.22(+13.58%)
Jan 18, 2018 1.590 1.650 1.590 1.620 212,569 +0.02(+1.25%)
Jan 17, 2018 1.600 1.675 1.600 1.600 302,274 -0.01(-0.62%)
Jan 16, 2018 1.560 1.625 1.530 1.610 433,182 +0.03(+1.90%)
Jan 12, 2018 1.580 1.580 1.580 0 +0.04(+2.27%)
Jan 11, 2018 1.600 1.612 1.520 1.545 338,565 -0.05(-2.83%)
Jan 10, 2018 1.590 1.640 1.575 1.590 198,377 +0.00(+0.00%)
Jan 09, 2018 1.610 1.630 1.580 1.590 206,899 -0.05(-3.05%)
Jan 08, 2018 1.680 1.685 1.560 1.640 306,022 -0.06(-3.53%)
Jan 05, 2018 1.720 1.760 1.680 1.700 229,667 -0.03(-1.73%)
Jan 04, 2018 1.720 1.770 1.710 1.730 453,378 +0.00(+0.00%)
Jan 03, 2018 1.790 1.800 1.690 1.730 319,175 -0.07(-3.89%)
Jan 02, 2018 1.750 1.805 1.720 1.800 387,152 +0.05(+2.86%)
Dec 29, 2017 1.750 1.750 1.750 0 -0.04(-2.23%)
Dec 28, 2017 1.750 1.810 1.710 1.790 292,192 +0.03(+1.70%)
Dec 27, 2017 1.740 1.780 1.730 1.760 212,942 +0.00(+0.00%)
Dec 26, 2017 1.720 1.780 1.710 1.760 130,877 +0.03(+1.73%)
Dec 22, 2017 1.800 1.810 1.710 1.730 352,862 -0.04(-2.26%)
Dec 21, 2017 1.710 1.760 1.670 1.770 332,759 +0.05(+2.91%)
Dec 20, 2017 1.630 1.740 1.620 1.720 638,318 +0.08(+4.88%)
Dec 19, 2017 1.620 1.650 1.610 1.640 190,508 +0.00(+0.00%)
Dec 18, 2017 1.660 1.660 1.610 1.640 306,435 -0.02(-1.20%)
Dec 15, 2017 1.620 1.680 1.570 1.660 2,064,332 +0.06(+3.75%)
Dec 14, 2017 1.500 1.610 1.480 1.600 511,825 +0.11(+7.38%)
Dec 13, 2017 1.450 1.490 1.450 1.490 378,489 +0.05(+3.47%)
Dec 12, 2017 1.420 1.450 1.400 1.440 244,812 +0.04(+2.86%)
Dec 11, 2017 1.410 1.450 1.400 1.400 438,340 -0.01(-0.71%)
Dec 08, 2017 1.450 1.450 1.396 1.410 228,803 -0.03(-2.08%)
Dec 07, 2017 1.400 1.440 1.380 1.440 452,894 +0.02(+1.41%)
Dec 06, 2017 1.460 1.480 1.390 1.420 302,379 -0.06(-4.05%)
Dec 05, 2017 1.430 1.490 1.390 1.480 423,398 +0.05(+3.50%)
Dec 04, 2017 1.420 1.440 1.390 1.430 257,072 -0.01(-0.69%)
Dec 01, 2017 1.400 1.440 1.380 1.440 342,584 +0.03(+2.13%)
Nov 30, 2017 1.480 1.480 1.360 1.410 260,291 -0.06(-4.08%)
Nov 29, 2017 1.480 1.490 1.450 1.470 251,908 -0.01(-0.34%)
Nov 28, 2017 1.480 1.500 1.467 1.475 110,256 -0.01(-1.01%)
Nov 27, 2017 1.500 1.510 1.470 1.490 196,004 +0.00(+0.00%)
Nov 24, 2017 1.480 1.510 1.470 1.490 113,875 +0.00(+0.00%)
Nov 22, 2017 1.490 1.500 1.480 1.490 189,605 -0.01(-0.67%)
Nov 21, 2017 1.500 1.510 1.450 1.500 462,152 +0.01(+0.67%)
Nov 20, 2017 1.430 1.500 1.430 1.490 280,603 +0.02(+1.36%)
Nov 17, 2017 1.500 1.500 1.460 1.470 319,077 -0.01(-0.68%)
Nov 16, 2017 1.480 1.485 1.410 1.480 340,935 +0.01(+0.68%)
Nov 15, 2017 1.460 1.490 1.440 1.470 417,059 +0.02(+1.38%)
Nov 14, 2017 1.520 1.540 1.440 1.450 343,770 -0.08(-5.23%)
Nov 13, 2017 1.570 1.577 1.480 1.530 274,045 -0.05(-3.16%)
Nov 10, 2017 1.490 1.600 1.490 1.580 549,244 +0.10(+6.76%)
Nov 09, 2017 1.460 1.490 1.430 1.480 342,691 +0.01(+0.68%)
Nov 08, 2017 1.560 1.560 1.430 1.470 476,664 -0.05(-3.29%)
Nov 07, 2017 1.320 1.520 1.320 1.520 1,061,649 +0.22(+16.92%)
Nov 06, 2017 1.270 1.320 1.270 1.300 328,048 +0.03(+1.96%)
Nov 03, 2017 1.340 1.340 1.250 1.275 322,934 -0.06(-4.14%)
Nov 02, 2017 1.290 1.350 1.271 1.330 293,540 +0.03(+2.31%)
Nov 01, 2017 1.310 1.340 1.280 1.300 273,850 -0.02(-1.52%)
Oct 31, 2017 1.340 1.340 1.290 1.320 396,553 -0.04(-2.94%)
Oct 30, 2017 1.400 1.340 1.360 429,098 -0.04(-2.86%)
Oct 27, 2017 1.320 1.410 1.320 1.400 565,889 +0.05(+3.70%)
Oct 26, 2017 1.410 1.440 1.330 1.350 1,031,045 -0.09(-6.25%)
Oct 25, 2017 1.450 1.470 1.410 1.440 485,469 -0.03(-2.04%)
Oct 24, 2017 1.500 1.510 1.450 1.470 269,613 -0.05(-3.29%)
Oct 23, 2017 1.500 1.530 1.490 1.520 238,628 -0.01(-0.65%)
Oct 20, 2017 1.520 1.560 1.520 1.530 213,999 -0.03(-1.92%)
Oct 19, 2017 1.560 1.580 1.550 1.560 198,358 -0.02(-1.27%)
Oct 18, 2017 1.530 1.580 1.522 1.580 263,669 +0.03(+1.94%)
Oct 17, 2017 1.500 1.550 1.490 1.550 347,417 +0.02(+1.31%)
Oct 16, 2017 1.610 1.620 1.500 1.530 221,369 -0.08(-5.26%)
Oct 13, 2017 1.600 1.640 1.580 1.615 197,486 +0.01(+0.94%)
Oct 12, 2017 1.640 1.660 1.600 1.600 315,365 -0.06(-3.61%)
Oct 11, 2017 1.660 1.675 1.600 1.660 214,880 -0.01(-0.60%)
Oct 10, 2017 1.630 1.700 1.591 1.670 362,599 +0.01(+0.60%)
Oct 09, 2017 1.640 1.660 1.640 1.660 66,134 +0.02(+1.22%)
Oct 06, 2017 1.650 1.680 1.620 1.640 288,921 -0.02(-1.20%)
Oct 05, 2017 1.630 1.680 1.610 1.660 497,692 +0.04(+2.47%)
Oct 04, 2017 1.600 1.630 1.580 1.620 322,810 +0.03(+1.57%)
Oct 03, 2017 1.590 1.610 1.580 1.595 219,397 -0.01(-0.31%)
Oct 02, 2017 1.590 1.610 1.560 1.600 160,577 -0.02(-1.23%)
Sep 29, 2017 1.640 1.640 1.600 1.620 285,555 +0.00(+0.00%)
Sep 28, 2017 1.500 1.640 1.500 1.620 240,069 +0.06(+3.85%)
Sep 27, 2017 1.520 1.580 1.470 1.560 514,387 +0.00(+0.00%)
Sep 26, 2017 1.620 1.650 1.530 1.560 734,862 -0.07(-4.29%)
Sep 25, 2017 1.690 1.690 1.630 1.630 358,691 -0.06(-3.55%)
Sep 22, 2017 1.650 1.690 1.620 1.690 156,844 +0.06(+3.68%)
Sep 21, 2017 1.670 1.690 1.625 1.630 255,012 -0.04(-2.40%)
Sep 20, 2017 1.730 1.730 1.640 1.670 315,106 -0.04(-2.34%)
Sep 19, 2017 1.700 1.720 1.690 1.710 314,643 +0.00(+0.04%)
Sep 18, 2017 1.770 1.780 1.660 1.709 516,798 -0.07(-3.97%)
Sep 15, 2017 1.770 1.797 1.740 1.780 1,144,802 -0.01(-0.56%)
Sep 14, 2017 1.810 1.840 1.760 1.790 291,760 -0.02(-1.10%)
Sep 13, 2017 1.870 1.870 1.760 1.810 341,266 -0.06(-3.21%)
Sep 12, 2017 1.840 1.880 1.820 1.870 276,835 +0.01(+0.54%)
Sep 11, 2017 1.890 1.910 1.850 1.860 386,032 -0.07(-3.63%)
Sep 08, 2017 1.870 1.930 1.840 1.930 444,229 +0.04(+2.12%)
Sep 07, 2017 1.870 1.896 1.860 1.890 285,506 +0.02(+1.07%)
Sep 06, 2017 1.870 1.900 1.820 1.870 414,929 +0.01(+0.54%)
Sep 05, 2017 1.830 1.860 1.800 1.860 467,785 +0.04(+2.20%)
Sep 01, 2017 1.810 1.830 1.780 1.820 282,396 +0.04(+2.25%)
Aug 31, 2017 1.780 1.830 1.750 1.780 821,259 -0.01(-0.56%)
Aug 30, 2017 1.760 1.815 1.730 1.790 475,030 +0.02(+1.13%)
Aug 29, 2017 1.850 1.850 1.770 1.770 471,347 -0.07(-3.80%)
Aug 28, 2017 1.770 1.850 1.730 1.840 743,378 +0.11(+6.36%)
Aug 25, 2017 1.750 1.765 1.730 1.730 276,269 -0.02(-1.14%)
Aug 24, 2017 1.760 1.795 1.741 1.750 242,150 -0.03(-1.96%)
Aug 23, 2017 1.780 1.810 1.730 1.785 261,105 -0.01(-0.28%)
Aug 22, 2017 1.700 1.800 1.690 1.790 478,067 +0.08(+4.68%)
Aug 21, 2017 1.650 1.710 1.630 1.710 436,092 +0.06(+3.64%)
Aug 18, 2017 1.690 1.690 1.640 1.650 228,019 -0.01(-0.60%)
Aug 17, 2017 1.690 1.690 1.620 1.660 214,952 -0.01(-0.60%)
Aug 16, 2017 1.620 1.680 1.610 1.670 396,494 +0.03(+1.83%)
Aug 15, 2017 1.610 1.660 1.610 1.640 244,856 +0.00(+0.00%)
Aug 14, 2017 1.650 1.660 1.610 1.640 253,530 +0.02(+1.23%)
Aug 11, 2017 1.630 1.670 1.620 1.620 239,555 -0.02(-1.22%)
Aug 10, 2017 1.700 1.700 1.630 1.640 487,658 -0.02(-1.20%)
Aug 09, 2017 1.650 1.670 1.620 1.660 272,088 +0.02(+1.53%)
Aug 08, 2017 1.680 1.680 1.610 1.635 333,834 -0.04(-2.68%)
Aug 07, 2017 1.640 1.700 1.600 1.680 191,926 +0.02(+1.20%)
Aug 04, 2017 1.670 1.690 1.630 1.660 388,139 -0.02(-1.19%)
Aug 03, 2017 1.660 1.690 1.620 1.680 444,395 +0.02(+1.20%)
Aug 02, 2017 1.680 1.680 1.650 1.660 266,768 -0.02(-1.19%)
Aug 01, 2017 1.680 1.710 1.660 1.680 251,189 -0.02(-1.18%)
Jul 31, 2017 1.690 1.750 1.660 1.700 428,735 +0.01(+0.59%)
Jul 28, 2017 1.640 1.690 1.630 1.690 625,520 +0.05(+3.05%)
Jul 27, 2017 1.680 1.685 1.630 1.640 563,632 -0.05(-2.96%)
Jul 26, 2017 1.670 1.700 1.650 1.690 760,003 +0.02(+1.20%)
Jul 25, 2017 1.700 1.735 1.651 1.670 411,633 -0.03(-1.76%)
Jul 24, 2017 1.740 1.745 1.690 1.700 251,243 -0.05(-2.86%)
Jul 21, 2017 1.750 1.760 1.725 1.750 184,245 +0.00(+0.00%)
Jul 20, 2017 1.780 1.790 1.750 1.750 362,663 -0.01(-0.57%)
Jul 19, 2017 1.750 1.770 1.720 1.760 243,622 +0.00(+0.00%)
Jul 18, 2017 1.770 1.790 1.710 1.760 804,800 +0.00(+0.00%)
Jul 17, 2017 1.740 1.760 1.710 1.760 299,932 +0.05(+2.92%)
Jul 14, 2017 1.740 1.760 1.700 1.710 512,572 +0.02(+1.18%)
Jul 13, 2017 1.700 1.730 1.672 1.690 399,353 -0.04(-2.31%)
Jul 12, 2017 1.790 1.790 1.700 1.730 507,105 -0.03(-1.70%)
Jul 11, 2017 1.750 1.820 1.690 1.760 1,600,175 +0.00(+0.00%)
Jul 10, 2017 1.650 1.790 1.650 1.760 655,810 +0.02(+1.15%)
Jul 07, 2017 1.700 1.750 1.650 1.740 608,938 +0.03(+1.75%)
Jul 06, 2017 1.710 1.730 1.680 1.710 674,134 -0.01(-0.58%)
Jul 05, 2017 1.660 1.735 1.650 1.720 600,067 +0.03(+1.78%)
Jul 03, 2017 1.690 1.700 1.630 1.690 272,519 -0.02(-1.17%)
Jun 30, 2017 1.710 1.780 1.690 1.710 559,764 +0.00(+0.00%)
Jun 29, 2017 1.710 1.740 1.650 1.710 617,883 -0.05(-2.84%)
Jun 28, 2017 1.760 1.780 1.690 1.760 437,423 +0.01(+0.57%)
Jun 27, 2017 1.880 1.930 1.634 1.750 1,909,209 -0.13(-6.91%)
Jun 26, 2017 1.820 1.890 1.810 1.880 585,267 +0.03(+1.62%)
Jun 23, 2017 1.830 1.880 1.820 1.850 578,275 +0.02(+1.09%)
Jun 22, 2017 1.820 1.860 1.820 1.830 441,365 +0.03(+1.67%)
Jun 21, 2017 1.830 1.890 1.770 1.800 796,371 -0.03(-1.64%)
Jun 20, 2017 1.780 1.850 1.750 1.830 1,027,386 +0.04(+2.23%)
Jun 19, 2017 1.950 1.990 1.790 1.790 1,616,916 -0.13(-6.77%)
Jun 16, 2017 1.910 2.040 1.880 1.920 13,628,819 +0.04(+2.13%)
Jun 15, 2017 1.960 2.000 1.830 1.880 1,423,392 -0.13(-6.47%)
Jun 14, 2017 2.060 2.070 1.800 2.010 2,067,614 +0.00(+0.00%)
Jun 13, 2017 1.910 2.030 1.900 2.010 1,074,275 +0.08(+4.15%)
Jun 12, 2017 1.830 2.030 1.820 1.930 1,601,202 +0.07(+3.76%)
Jun 09, 2017 1.810 1.860 1.770 1.860 1,046,484 +0.03(+1.64%)
Jun 08, 2017 1.860 1.880 1.750 1.830 1,758,439 -0.06(-3.17%)
Jun 07, 2017 1.920 1.940 1.850 1.890 1,436,807 -0.03(-1.56%)
Jun 06, 2017 1.780 1.930 1.740 1.920 1,804,929 +0.20(+11.63%)
Jun 05, 2017 1.730 1.790 1.700 1.720 1,186,550 +0.01(+0.58%)
Jun 02, 2017 1.630 1.730 1.630 1.710 513,081 +0.07(+4.27%)
Jun 01, 2017 1.650 1.705 1.640 1.640 1,086,366 -0.01(-0.61%)
May 31, 2017 1.650 1.690 1.650 1.650 983,666 -0.01(-0.60%)
May 30, 2017 1.670 1.690 1.650 1.660 652,118 -0.01(-0.60%)
May 26, 2017 1.640 1.680 1.630 1.670 654,764 +0.06(+3.73%)
May 25, 2017 1.570 1.620 1.570 1.610 906,552 +0.04(+2.55%)
May 24, 2017 1.550 1.600 1.510 1.570 963,711 +0.02(+1.29%)
May 23, 2017 1.630 1.710 1.540 1.550 1,128,274 -0.17(-9.88%)
May 22, 2017 1.600 1.740 1.580 1.720 822,783 +0.12(+7.50%)
May 19, 2017 1.610 1.630 1.580 1.600 905,193 -0.01(-0.62%)
May 18, 2017 1.670 1.670 1.585 1.610 525,327 -0.06(-3.59%)
May 17, 2017 1.650 1.710 1.630 1.670 984,556 +0.04(+2.45%)
May 16, 2017 1.630 1.660 1.560 1.630 703,094 +0.01(+0.62%)
May 15, 2017 1.700 1.740 1.570 1.620 855,197 -0.04(-2.41%)
May 12, 2017 1.650 1.750 1.620 1.660 943,234 +0.05(+3.11%)
May 11, 2017 1.540 1.610 1.520 1.610 934,564 +0.08(+5.23%)
May 10, 2017 1.540 1.560 1.510 1.530 664,486 -0.02(-1.29%)
May 09, 2017 1.570 1.570 1.490 1.550 665,709 -0.02(-1.27%)
May 08, 2017 1.600 1.600 1.500 1.570 662,899 +0.00(+0.00%)
May 05, 2017 1.550 1.610 1.550 1.570 596,034 +0.02(+1.29%)
May 04, 2017 1.660 1.660 1.540 1.550 1,018,642 -0.10(-6.06%)
May 03, 2017 1.680 1.680 1.620 1.650 509,416 -0.02(-1.20%)
May 02, 2017 1.600 1.700 1.530 1.670 1,122,106 +0.09(+5.70%)
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.