GSV - Gold Standard Ventures Corp

NYSE American - NYSE American Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Feb. 20200,69980,69980,65210,66070,6607780.292
24. Feb. 20200,75000,75000,70000,70000,70001.082.700
21. Feb. 20200,74000,74000,73000,73000,7300733.300
20. Feb. 20200,74000,75000,73000,73000,7300403.600
19. Feb. 20200,76000,76000,73000,74000,7400712.200
18. Feb. 20200,74000,76000,73000,75000,7500565.000
14. Feb. 20200,75000,75000,73000,73000,7300356.900
13. Feb. 20200,75000,76000,74000,74000,7400495.700
12. Feb. 20200,75000,75000,75000,75000,7500183.100
11. Feb. 20200,75000,76000,75000,75000,7500425.900
10. Feb. 20200,76000,76000,75000,75000,7500366.500
07. Feb. 20200,78000,78000,75000,76000,7600397.300
06. Feb. 20200,77000,78000,76000,78000,7800249.000
05. Feb. 20200,76000,78000,76000,77000,7700289.900
04. Feb. 20200,76000,77000,76000,76000,7600440.500
03. Feb. 20200,80000,80000,77000,77000,7700967.800
31. Jan. 20200,81000,81000,78000,79000,7900764.100
30. Jan. 20200,82000,82000,78000,80000,80001.141.300
29. Jan. 20200,80000,81000,78000,79000,7900672.700
28. Jan. 20200,80000,82000,77000,79000,79001.288.600
27. Jan. 20200,74000,77000,73000,74000,7400261.300
24. Jan. 20200,74000,77000,73000,75000,7500789.200
23. Jan. 20200,74000,76000,73000,75000,7500295.500
22. Jan. 20200,73000,75000,73000,74000,7400245.300
21. Jan. 20200,75000,77000,73000,74000,7400380.100
17. Jan. 20200,75000,77000,75000,76000,7600203.200
16. Jan. 20200,76000,77000,74000,75000,7500355.800
15. Jan. 20200,76000,77000,75000,75000,7500255.300
14. Jan. 20200,75000,77000,75000,76000,7600260.800
13. Jan. 20200,78000,80000,76000,76000,7600261.900
10. Jan. 20200,75000,80000,75000,78000,7800464.100
09. Jan. 20200,76000,77000,75000,75000,7500518.500
08. Jan. 20200,83000,83000,76000,76000,7600763.000
07. Jan. 20200,81000,83000,80000,82000,8200693.800
06. Jan. 20200,88000,88000,80000,83000,8300606.200
03. Jan. 20200,87000,88000,84000,84000,8400404.900
02. Jan. 20200,90000,90000,87000,87000,8700568.500
31. Dez. 20190,85000,87000,83000,86000,8600534.100
30. Dez. 20190,88000,90000,83000,85000,85001.529.600
27. Dez. 20190,77000,85000,75000,83000,83001.942.200
26. Dez. 20190,74000,80000,73000,77000,7700915.500
24. Dez. 20190,70000,73000,70000,73000,7300314.900
23. Dez. 20190,72000,74000,69000,69000,6900843.600
20. Dez. 20190,67000,72000,66000,72000,7200995.000
19. Dez. 20190,70000,70000,67000,68000,6800488.700
18. Dez. 20190,70000,71000,68000,69000,6900286.800
17. Dez. 20190,72000,72000,70000,70000,7000318.100
16. Dez. 20190,72000,72000,69000,72000,7200733.200
13. Dez. 20190,70000,75000,68000,72000,72001.185.500
12. Dez. 20190,64000,68000,64000,67000,6700593.700
11. Dez. 20190,63000,66000,62000,64000,6400489.100
10. Dez. 20190,62000,63000,62000,63000,6300228.200
09. Dez. 20190,64000,65000,61000,62000,6200550.500
06. Dez. 20190,61000,63000,61000,63000,6300569.900
05. Dez. 20190,67000,67000,63000,64000,6400687.200
04. Dez. 20190,71000,71000,63000,65000,6500499.400
03. Dez. 20190,69000,70000,67000,68000,6800401.500
02. Dez. 20190,64000,70000,64000,67000,6700388.900
29. Nov. 20190,63000,65000,63000,65000,6500307.300
27. Nov. 20190,68000,68000,59000,64000,64001.623.200
26. Nov. 20190,70000,71000,66000,68000,6800846.200
25. Nov. 20190,73000,74000,70000,71000,7100704.600
22. Nov. 20190,75000,75000,73000,74000,7400225.000
21. Nov. 20190,74000,76000,74000,75000,7500223.700
20. Nov. 20190,75000,76000,75000,75000,7500438.500
19. Nov. 20190,76000,77000,75000,75000,7500299.600
18. Nov. 20190,77000,78000,76000,77000,7700164.300
15. Nov. 20190,77000,78000,77000,77000,7700365.800
14. Nov. 20190,77000,79000,76000,77000,7700255.600
13. Nov. 20190,78000,78000,76000,77000,7700295.000
12. Nov. 20190,77000,79000,76000,78000,7800618.700
11. Nov. 20190,75000,78000,75000,76000,7600366.800
08. Nov. 20190,77000,77000,75000,76000,7600397.800
07. Nov. 20190,79000,79000,76000,77000,7700562.600
06. Nov. 20190,78000,79000,78000,78000,7800290.700
05. Nov. 20190,79000,80000,77000,78000,7800484.500
04. Nov. 20190,80000,80000,78000,80000,8000431.900
01. Nov. 20190,77000,79000,76000,79000,7900233.700
31. Okt. 20190,77000,78000,75000,77000,7700601.800
30. Okt. 20190,77000,78000,75000,77000,7700844.200
29. Okt. 20190,79000,79000,76000,77000,7700663.000
28. Okt. 20190,80000,81000,79000,79000,7900575.300
25. Okt. 20190,85000,85000,79000,80000,8000689.600
24. Okt. 20190,79000,81000,78000,81000,8100859.300
23. Okt. 20190,80000,80000,79000,79000,7900469.200
22. Okt. 20190,81000,81000,78000,79000,7900575.600
21. Okt. 20190,85000,85000,79000,80000,80001.072.700
18. Okt. 20190,85000,85000,81000,81000,81001.265.400
17. Okt. 20190,84000,86000,83000,85000,8500937.600
16. Okt. 20190,84000,85000,82000,83000,83001.098.500
15. Okt. 20190,88000,88000,82000,83000,83001.570.000
14. Okt. 20190,90000,92000,85000,87000,87002.623.300
11. Okt. 20190,90000,90000,78000,82000,82009.229.300
10. Okt. 20190,80000,80000,76000,76000,7600503.200
09. Okt. 20190,84000,84000,78000,79000,7900631.100
08. Okt. 20190,85000,85000,79000,80000,80001.399.200
07. Okt. 20190,73000,86000,73000,81000,81002.992.000
04. Okt. 20190,77000,77000,72000,73000,7300235.200
03. Okt. 20190,77000,78000,76000,76000,7600129.200
02. Okt. 20190,75000,82000,75000,77000,7700321.100
*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