GSV.TO - Gold Standard Ventures Corp

Toronto - Toronto Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 20201,00001,00000,96000,97000,9700193.000
20. Feb. 20201,00001,00000,96000,97000,9700151.000
19. Feb. 20201,00001,00000,97000,97000,9700430.400
18. Feb. 20201,04001,04000,98000,98000,9800785.300
14. Feb. 20200,99000,99000,97000,97000,970071.800
13. Feb. 20201,00001,00000,97000,97000,970083.500
12. Feb. 20201,00001,00000,99000,99000,990026.100
11. Feb. 20201,00001,00001,00001,00001,000036.000
10. Feb. 20201,02001,02000,99001,00001,0000109.600
07. Feb. 20201,03001,03000,99001,00001,0000187.600
06. Feb. 20201,02001,03001,01001,03001,030090.500
05. Feb. 20201,03001,03001,01001,01001,0100101.300
04. Feb. 20201,01001,02001,01001,02001,020097.400
03. Feb. 20201,03001,04001,02001,02001,0200199.300
31. Jan. 20201,04001,05001,01001,04001,0400319.900
30. Jan. 20201,04001,05001,03001,05001,0500462.600
29. Jan. 20201,06001,06001,02001,02001,0200244.400
28. Jan. 20201,02001,07001,02001,03001,0300435.800
27. Jan. 20200,98001,00000,97000,97000,9700162.500
24. Jan. 20200,99001,02000,97000,99000,9900412.600
23. Jan. 20200,97001,00000,97001,00001,0000122.600
22. Jan. 20200,98001,00000,96001,00001,000039.600
21. Jan. 20200,99001,00000,96000,97000,970036.200
20. Jan. 20200,99000,99000,93000,99000,9900160.800
17. Jan. 20200,98001,00000,98000,99000,990051.400
16. Jan. 20200,98001,00000,95000,99000,990096.700
15. Jan. 20200,98001,00000,97000,97000,970021.700
14. Jan. 20200,99000,99000,98000,99000,990060.000
13. Jan. 20201,01001,02000,99000,99000,990014.500
10. Jan. 20200,97001,04000,97001,04001,040066.500
09. Jan. 20200,99001,00000,97000,97000,970027.900
08. Jan. 20201,05001,06000,98000,99000,9900154.700
07. Jan. 20201,08001,08001,04001,06001,0600103.700
06. Jan. 20201,11001,11001,04001,06001,0600194.100
03. Jan. 20201,12001,13001,09001,09001,0900121.000
02. Jan. 20201,12001,15001,11001,12001,1200187.400
31. Dez. 20191,12001,12001,08001,10001,1000288.500
30. Dez. 20191,15001,16001,08001,11001,1100458.700
27. Dez. 20191,01001,10000,99001,09001,0900524.500
24. Dez. 20190,93000,95000,92000,95000,950072.100
23. Dez. 20190,95000,95000,90000,91000,9100329.000
20. Dez. 20190,88000,95000,88000,95000,9500230.100
19. Dez. 20190,90000,90000,88000,88000,880044.600
18. Dez. 20190,92000,92000,90000,90000,900029.200
17. Dez. 20190,93000,94000,92000,94000,9400161.100
16. Dez. 20190,95000,95000,91000,95000,9500339.700
13. Dez. 20190,90000,98000,90000,95000,9500667.900
12. Dez. 20190,84000,89000,84000,89000,89001.572.600
11. Dez. 20190,84000,87000,82000,84000,84001.040.800
10. Dez. 20190,82000,85000,82000,85000,8500117.900
09. Dez. 20190,82000,85000,81000,84000,84003.453.900
06. Dez. 20190,83000,84000,82000,82000,82001.441.500
05. Dez. 20190,85000,87000,82000,83000,8300559.900
04. Dez. 20190,92000,92000,84000,86000,86001.369.000
03. Dez. 20190,91000,91000,89000,91000,9100198.800
02. Dez. 20190,90000,90000,88000,90000,9000262.400
29. Nov. 20190,85000,88000,85000,88000,8800118.900
28. Nov. 20190,83000,86000,83000,86000,86008.000
27. Nov. 20190,90000,90000,78000,83000,8300446.100
26. Nov. 20190,93000,93000,89000,89000,8900347.100
25. Nov. 20190,96000,96000,94000,94000,94001.075.100
22. Nov. 20190,98000,98000,97000,97000,970014.900
21. Nov. 20190,99001,00000,98000,99000,990013.200
20. Nov. 20190,98001,00000,98001,00001,000051.200
19. Nov. 20191,03001,03000,98000,99000,990067.000
18. Nov. 20190,99001,02000,99001,01001,010040.600
15. Nov. 20191,01001,03001,01001,03001,030064.300
14. Nov. 20191,04001,04001,01001,01001,010065.900
13. Nov. 20191,04001,04001,01001,02001,0200101.400
12. Nov. 20191,01001,04001,01001,03001,0300136.400
11. Nov. 20191,00001,03001,00001,03001,030048.300
08. Nov. 20191,01001,01000,99001,00001,000054.300
07. Nov. 20191,02001,03001,00001,00001,0000101.000
06. Nov. 20191,02001,03001,02001,02001,020016.900
05. Nov. 20191,03001,04001,01001,03001,030055.900
04. Nov. 20191,05001,05001,03001,04001,0400152.500
01. Nov. 20190,98001,03000,98001,03001,030061.900
31. Okt. 20191,02001,02000,98001,00001,0000351.200
30. Okt. 20191,01001,02000,99001,01001,0100317.000
29. Okt. 20191,02001,02000,99001,00001,0000574.900
28. Okt. 20191,04001,05001,03001,03001,0300191.800
25. Okt. 20191,07001,08001,03001,04001,0400237.300
24. Okt. 20191,02001,05001,02001,05001,0500302.500
23. Okt. 20191,04001,05001,03001,04001,040071.000
22. Okt. 20191,05001,05001,02001,04001,04001.221.100
21. Okt. 20191,07001,09001,03001,04001,0400512.200
18. Okt. 20191,09001,10001,05001,06001,0600406.800
17. Okt. 20191,09001,12001,09001,11001,1100193.000
16. Okt. 20191,11001,11001,08001,09001,0900265.900
15. Okt. 20191,14001,14001,08001,10001,1000676.600
11. Okt. 20191,10001,14001,03001,08001,08002.729.300
10. Okt. 20191,04001,05001,00001,01001,0100120.400
09. Okt. 20191,09001,09001,03001,03001,0300122.300
08. Okt. 20191,08001,10001,04001,07001,0700247.900
07. Okt. 20190,98001,14000,97001,07001,0700699.300
04. Okt. 20191,01001,02000,97000,97000,9700284.200
03. Okt. 20191,03001,04001,01001,02001,020067.300
02. Okt. 20191,15001,15001,01001,03001,0300430.200
01. Okt. 20191,04001,04001,00001,03001,0300786.000
30. Sept. 20191,08001,08001,01001,03001,0300203.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen