GSV - Gold Standard Ventures Corp

NYSE American - NYSE American Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
24. Juli 20191,03001,07001,00001,05001,0500327.700
23. Juli 20191,07001,11001,04001,04001,0400281.600
22. Juli 20191,10001,10001,05001,08001,0800234.100
19. Juli 20191,00001,09000,97001,09001,0900491.400
18. Juli 20190,97000,99000,93000,98000,9800424.900
17. Juli 20190,95000,97000,93000,96000,9600773.000
16. Juli 20190,96000,98000,93000,96000,9600194.200
15. Juli 20190,98000,99000,95000,96000,9600441.200
12. Juli 20190,96000,99000,94000,99000,9900192.300
11. Juli 20190,98000,99000,95000,98000,9800314.400
10. Juli 20190,99001,00000,98000,98000,9800266.100
09. Juli 20191,00001,01000,98000,98000,9800385.000
08. Juli 20191,01001,04001,00001,00001,0000140.500
05. Juli 20191,04001,04001,00001,01001,0100131.500
03. Juli 20191,04001,05001,01001,03001,030082.600
02. Juli 20191,03001,04001,01001,03001,0300200.600
01. Juli 20191,05001,06001,00001,00001,0000348.500
28. Juni 20191,07001,08001,05001,06001,0600129.100
27. Juni 20191,06001,07001,04001,06001,0600141.500
26. Juni 20191,05001,07001,05001,06001,060096.600
25. Juni 20191,03001,08001,03001,06001,0600257.200
24. Juni 20191,01001,05001,00001,02001,0200596.200
21. Juni 20191,12001,12001,00001,00001,0000531.100
20. Juni 20191,10001,12001,08001,10001,1000572.300
19. Juni 20191,04001,07001,03001,06001,0600406.500
18. Juni 20191,05001,07001,04001,04001,0400203.000
17. Juni 20191,05001,06001,02001,04001,0400479.700
14. Juni 20191,09001,12001,05001,06001,0600235.500
13. Juni 20191,09001,10001,07001,08001,0800127.400
12. Juni 20191,08001,08001,05001,08001,0800304.800
11. Juni 20191,05001,10001,05001,06001,0600225.300
10. Juni 20191,12001,12001,05001,06001,0600252.100
07. Juni 20191,14001,20001,13001,13001,1300848.400
06. Juni 20191,16001,17001,14001,14001,1400112.000
05. Juni 20191,20001,21001,17001,17001,1700380.600
04. Juni 20191,19001,19001,15001,18001,1800386.200
03. Juni 20191,10001,15001,09001,14001,1400397.000
31. Mai 20191,06001,09001,05001,08001,0800223.100
30. Mai 20191,03001,07001,02001,05001,0500372.600
29. Mai 20191,00001,02001,00001,01001,010066.200
28. Mai 20191,00001,02000,99001,00001,000042.400
24. Mai 20191,03001,07001,00001,01001,010087.900
23. Mai 20191,05001,09001,03001,05001,0500166.200
22. Mai 20191,06001,07001,04001,04001,040078.200
21. Mai 20191,01001,07001,01001,07001,0700303.300
20. Mai 20191,00001,04000,97000,97000,9700158.300
17. Mai 20191,07001,07001,02001,02001,0200494.300
16. Mai 20191,03001,07000,99001,06001,0600230.300
15. Mai 20191,04001,05001,03001,05001,0500117.700
14. Mai 20191,02001,05000,98001,04001,0400124.800
13. Mai 20191,03001,04001,00001,03001,0300209.500
10. Mai 20191,07001,07001,01001,02001,0200104.200
09. Mai 20191,06001,09001,04001,06001,0600187.300
08. Mai 20191,03001,05001,01001,04001,0400228.400
07. Mai 20191,00001,04000,98001,03001,0300137.700
06. Mai 20191,01001,04000,99001,01001,0100393.000
03. Mai 20191,00001,03000,99001,01001,0100104.900
02. Mai 20191,00001,02000,96001,00001,000087.000
01. Mai 20191,01001,03001,00001,00001,0000124.000
30. Apr. 20191,04001,05001,03001,03001,0300162.600
29. Apr. 20191,06001,06001,03001,04001,0400217.900
26. Apr. 20190,99001,06000,98001,05001,0500300.500
25. Apr. 20190,94001,01000,94000,98000,9800218.400
24. Apr. 20190,92000,95000,90000,94000,9400233.100
23. Apr. 20190,92000,93000,86000,93000,9300511.300
22. Apr. 20190,99001,00000,92000,93000,9300319.500
18. Apr. 20191,00001,02000,98000,99000,9900174.100
17. Apr. 20191,00001,02001,00001,01001,010065.300
16. Apr. 20191,00001,05001,00001,00001,0000225.400
15. Apr. 20191,04001,06001,01001,01001,0100155.700
12. Apr. 20191,07001,07001,05001,06001,060090.600
11. Apr. 20191,10001,10001,03001,06001,0600236.900
10. Apr. 20191,12001,15001,10001,11001,1100124.700
09. Apr. 20191,10001,15001,08001,13001,1300252.100
08. Apr. 20191,08001,12001,08001,10001,1000360.600
05. Apr. 20191,03001,08001,02001,06001,0600187.100
04. Apr. 20191,02001,04000,99001,04001,0400330.400
03. Apr. 20191,03001,04001,02001,03001,030055.500
02. Apr. 20191,03001,04001,00001,03001,0300130.600
01. Apr. 20191,02001,05001,02001,04001,0400108.400
29. März 20191,03001,03000,99001,02001,0200240.100
28. März 20191,06001,06001,00001,03001,0300704.400
27. März 20191,06001,07001,04001,06001,0600110.500
*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