GSV - Gold Standard Ventures Corp

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 20190,70000,74730,68230,72000,72001.185.462
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
01. Okt. 20190,75000,79000,71000,77000,77001.325.900
30. Sept. 20190,80000,81000,76000,77000,7700387.200
27. Sept. 20190,82000,84000,81000,82000,8200361.000
26. Sept. 20190,86000,88000,82000,83000,8300691.500
25. Sept. 20190,91000,93000,89000,89000,8900261.100
24. Sept. 20190,96000,97000,91000,91000,9100288.500
23. Sept. 20191,00001,00000,94000,95000,9500254.700
20. Sept. 20190,92001,02000,91001,00001,00001.999.100
19. Sept. 20190,89000,92000,88000,92000,9200348.000
18. Sept. 20190,89000,90000,88000,89000,8900291.700
17. Sept. 20190,90000,91000,89000,89000,8900192.600
16. Sept. 20190,89000,92000,88000,90000,9000423.400
13. Sept. 20190,85000,89000,83000,88000,8800460.600
12. Sept. 20190,89000,92000,83000,86000,8600712.500
11. Sept. 20190,93000,93000,88000,90000,9000481.400
10. Sept. 20190,94000,94000,90000,93000,93001.270.200
09. Sept. 20191,00001,02000,94000,99000,9900636.900
06. Sept. 20191,00001,03001,00001,00001,0000341.900
05. Sept. 20191,01001,03000,99001,01001,0100401.000
04. Sept. 20191,00001,04000,98001,03001,0300580.700
03. Sept. 20191,00001,05001,00001,02001,0200536.300
30. Aug. 20191,00001,02000,98001,01001,0100228.400
29. Aug. 20191,03001,03001,00001,01001,0100282.800
28. Aug. 20191,02001,03001,00001,02001,0200286.000
27. Aug. 20191,04001,05001,02001,03001,0300334.300
26. Aug. 20191,02001,05001,00001,04001,0400651.700
23. Aug. 20190,94001,02000,94001,01001,0100448.300
22. Aug. 20190,95000,95000,92000,93000,9300267.300
21. Aug. 20190,94000,95000,92000,93000,9300173.800
20. Aug. 20190,88000,94000,87000,92000,9200348.000
19. Aug. 20190,87000,90000,87000,88000,8800218.000
16. Aug. 20190,85000,92000,84000,91000,9100616.200
15. Aug. 20190,86000,87000,81000,85000,8500639.900
14. Aug. 20190,91000,94000,85000,86000,8600486.900
13. Aug. 20190,95000,96000,89000,91000,9100897.100
12. Aug. 20191,00001,01000,94000,94000,9400430.000
09. Aug. 20191,05001,05000,99001,00001,0000400.600
08. Aug. 20191,02001,06001,00001,05001,0500374.800
07. Aug. 20191,04001,07001,00001,01001,0100796.800
06. Aug. 20191,08001,08001,00001,00001,0000574.600
05. Aug. 20191,06001,08001,04001,07001,0700497.800
02. Aug. 20191,05001,05001,00001,04001,0400241.300
01. Aug. 20191,05001,06001,02001,03001,0300631.900
31. Juli 20191,01001,08001,00001,00001,00001.569.200
30. Juli 20191,00001,03001,00001,03001,0300166.200
29. Juli 20191,00001,02000,98001,01001,0100225.400
26. Juli 20191,01001,04001,00001,03001,0300152.500
25. Juli 20191,06001,07000,98000,99000,9900308.900
*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