Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2016 1.580 1.690 1.540 1.560 672,883 -0.06(-3.70%)
May 27, 2016 1.690 1.620 1.620 1.620 903,900 -0.03(-1.67%)
May 26, 2016 1.660 1.700 1.570 1.647 580,011 +0.04(+2.33%)
May 25, 2016 1.510 1.670 1.480 1.610 1,290,240 -0.04(-2.42%)
May 24, 2016 1.780 1.780 1.580 1.650 928,279 -0.13(-7.30%)
May 23, 2016 1.690 1.890 1.650 1.780 1,410,167 +0.15(+9.20%)
May 20, 2016 1.610 1.630 1.530 1.630 534,073 +0.03(+1.87%)
May 19, 2016 1.530 1.600 1.450 1.600 811,698 +0.09(+5.96%)
May 18, 2016 1.530 1.630 1.460 1.510 974,231 -0.03(-1.95%)
May 17, 2016 1.480 1.540 1.460 1.540 495,118 +0.04(+2.67%)
May 16, 2016 1.520 1.560 1.470 1.500 402,291 +0.01(+1.01%)
May 13, 2016 1.550 1.590 1.460 1.485 531,797 -0.05(-3.57%)
May 12, 2016 1.610 1.620 1.450 1.540 531,811 -0.01(-0.65%)
May 11, 2016 1.580 1.610 1.500 1.550 778,661 +0.05(+3.33%)
May 10, 2016 1.420 1.500 1.410 1.500 333,667 +0.06(+4.17%)
May 09, 2016 1.410 1.580 1.380 1.440 1,054,051 -0.21(-12.73%)
May 06, 2016 1.340 1.650 1.320 1.650 1,190,698 +0.33(+25.00%)
May 05, 2016 1.310 1.350 1.250 1.320 1,838,242 +0.04(+3.13%)
May 04, 2016 1.220 1.280 1.150 1.280 350,927 +0.06(+4.92%)
May 03, 2016 1.250 1.265 1.200 1.220 107,344 -0.01(-0.81%)
May 02, 2016 1.340 1.340 1.200 1.230 273,285 -0.04(-3.15%)
Apr 29, 2016 1.290 1.330 1.270 1.270 417,280 +0.00(+0.00%)
Apr 28, 2016 1.210 1.300 1.170 1.270 377,973 +0.05(+4.10%)
Apr 27, 2016 1.210 1.220 1.150 1.220 304,264 +0.04(+3.39%)
Apr 26, 2016 1.160 1.200 1.130 1.180 205,556 +0.02(+1.72%)
Apr 25, 2016 1.250 1.250 1.160 1.160 308,216 -0.08(-6.45%)
Apr 22, 2016 1.180 1.300 1.160 1.240 310,545 +0.05(+4.20%)
Apr 21, 2016 1.230 1.240 1.180 1.190 223,182 -0.02(-1.65%)
Apr 20, 2016 1.280 1.290 1.190 1.210 288,321 -0.06(-4.72%)
Apr 19, 2016 1.260 1.320 1.240 1.270 607,402 +0.07(+5.83%)
Apr 18, 2016 1.200 1.240 1.200 1.200 209,270 -0.02(-1.64%)
Apr 15, 2016 1.220 1.220 1.180 1.220 200,430 +0.07(+6.09%)
Apr 14, 2016 1.200 1.250 1.150 1.150 329,778 -0.10(-8.00%)
Apr 13, 2016 1.190 1.250 1.130 1.250 410,987 +0.03(+2.46%)
Apr 12, 2016 1.250 1.255 1.170 1.220 261,852 -0.03(-2.40%)
Apr 11, 2016 1.210 1.280 1.210 1.250 368,927 +0.08(+6.84%)
Apr 08, 2016 1.110 1.220 1.110 1.170 513,377 +0.05(+4.46%)
Apr 07, 2016 1.070 1.120 1.060 1.120 475,041 +0.02(+1.82%)
Apr 06, 2016 1.050 1.100 1.050 1.100 138,249 +0.04(+3.77%)
Apr 05, 2016 1.060 1.090 1.060 1.060 79,257 -0.02(-1.85%)
Apr 04, 2016 1.120 1.120 1.060 1.080 115,516 -0.02(-1.81%)
Apr 01, 2016 0.9900 1.140 0.9900 1.100 273,625 +0.06(+5.76%)
Mar 31, 2016 1.050 1.070 1.010 1.040 171,996 +0.00(+0.00%)
Mar 30, 2016 0.9900 1.050 0.9885 1.040 294,572 +0.04(+4.00%)
Mar 29, 2016 0.9400 1.016 0.9220 1.000 246,927 +0.07(+8.11%)
Mar 28, 2016 0.9600 0.9733 0.9200 0.9250 112,444 -0.04(-4.14%)
Mar 24, 2016 0.8900 0.9649 0.9649 0.9649 220,400 +0.05(+6.03%)
Mar 23, 2016 0.9336 0.9560 0.8780 0.9100 359,952 -0.05(-5.28%)
Mar 22, 2016 0.9400 1.010 0.9400 0.9607 151,537 +0.01(+1.13%)
Mar 21, 2016 1.010 1.010 0.9401 0.9500 188,921 -0.05(-5.00%)
Mar 18, 2016 1.010 1.010 0.9850 1.000 106,555 +0.00(+0.19%)
Mar 17, 2016 1.030 1.050 0.9981 0.9981 340,602 -0.02(-2.15%)
Mar 16, 2016 0.9500 1.020 0.9200 1.020 401,511 +0.08(+8.38%)
Mar 15, 2016 0.9545 0.9700 0.9300 0.9411 283,390 -0.03(-2.98%)
Mar 14, 2016 1.000 1.040 0.9600 0.9700 260,418 -0.03(-3.00%)
Mar 11, 2016 1.010 1.050 1.000 1.000 333,882 +0.02(+2.04%)
Mar 10, 2016 0.9500 1.060 0.9500 0.9800 635,802 -0.00(-0.20%)
Mar 09, 2016 0.9599 0.9990 0.9372 0.9820 372,669 -0.03(-2.77%)
Mar 08, 2016 1.050 1.050 0.9514 1.010 338,263 -0.01(-0.98%)
Mar 07, 2016 1.060 1.060 1.000 1.020 544,293 +0.01(+0.99%)
Mar 04, 2016 1.150 1.160 0.9328 1.010 1,260,480 -0.11(-9.81%)
Mar 03, 2016 1.110 1.170 1.090 1.120 892,945 +0.04(+3.69%)
Mar 02, 2016 0.9832 1.090 0.9667 1.080 501,849 +0.11(+11.34%)
Mar 01, 2016 0.9700 0.9900 0.9452 0.9700 621,471 +0.05(+5.43%)
Feb 29, 2016 0.8410 0.9300 0.8410 0.9200 337,615 +0.05(+5.89%)
Feb 26, 2016 0.8900 0.9000 0.8312 0.8688 127,843 -0.03(-2.86%)
Feb 25, 2016 0.8800 0.8944 0.8259 0.8944 305,133 +0.04(+4.61%)
Feb 24, 2016 0.9100 0.9100 0.8500 0.8550 315,170 -0.02(-1.72%)
Feb 23, 2016 0.9100 0.9253 0.8540 0.8700 1,488,397 -0.01(-1.07%)
Feb 22, 2016 0.8500 0.9300 0.8206 0.8794 623,906 +0.03(+4.05%)
Feb 19, 2016 0.8073 0.8892 0.8073 0.8452 616,686 +0.04(+4.35%)
Feb 18, 2016 0.7500 0.8289 0.7500 0.8100 573,003 +0.04(+5.18%)
Feb 17, 2016 0.7500 0.7800 0.7478 0.7701 245,333 +0.02(+2.15%)
Feb 16, 2016 0.7550 0.7697 0.7310 0.7539 293,697 -0.01(-0.83%)
Feb 12, 2016 0.8000 0.7602 0.7602 0.7602 228,700 -0.04(-5.15%)
Feb 11, 2016 0.8100 0.8500 0.7820 0.8015 501,885 +0.03(+4.09%)
Feb 10, 2016 0.7944 0.7944 0.7500 0.7700 147,611 -0.00(-0.13%)
Feb 09, 2016 0.7800 0.7900 0.7710 0.7710 222,070 -0.00(-0.06%)
Feb 08, 2016 0.7650 0.8000 0.7410 0.7715 548,837 +0.03(+4.28%)
Feb 05, 2016 0.7400 0.7400 0.7198 0.7398 87,102 +0.00(+0.63%)
Feb 04, 2016 0.7400 0.7400 0.6949 0.7352 195,702 +0.01(+0.89%)
Feb 03, 2016 0.6980 0.7400 0.6704 0.7287 1,327,173 +0.04(+5.61%)
Feb 02, 2016 0.7000 0.7000 0.6594 0.6900 109,772 -0.00(-0.20%)
Feb 01, 2016 0.6615 0.7500 0.6615 0.6914 289,101 +0.05(+7.23%)
Jan 29, 2016 0.6600 0.6632 0.6400 0.6448 40,088 -0.00(-0.45%)
Jan 28, 2016 0.6600 0.6600 0.6310 0.6477 44,125 -0.01(-1.85%)
Jan 27, 2016 0.6400 0.6599 0.6300 0.6599 42,013 +0.01(+1.17%)
Jan 26, 2016 0.6200 0.6580 0.6200 0.6523 72,964 +0.04(+5.74%)
Jan 25, 2016 0.6000 0.6169 0.5550 0.6169 85,021 +0.01(+2.17%)
Jan 22, 2016 0.6080 0.6080 0.5903 0.6038 89,322 +0.00(+0.70%)
Jan 21, 2016 0.5584 0.6004 0.5584 0.5996 86,302 +0.03(+5.75%)
Jan 20, 2016 0.5400 0.5700 0.5400 0.5670 76,827 +0.03(+5.00%)
Jan 19, 2016 0.5760 0.6089 0.5400 0.5400 199,719 -0.06(-9.27%)
Jan 15, 2016 0.5900 0.5952 0.5952 0.5952 121,600 +0.01(+1.59%)
Jan 14, 2016 0.6210 0.6273 0.5759 0.5859 123,108 -0.03(-5.52%)
Jan 13, 2016 0.5700 0.6201 0.5700 0.6201 82,686 +0.05(+7.82%)
Jan 12, 2016 0.5700 0.5944 0.5577 0.5751 264,450 -0.04(-6.17%)
Jan 11, 2016 0.6500 0.6500 0.5746 0.6129 195,212 -0.04(-5.58%)
Jan 08, 2016 0.6593 0.6600 0.6400 0.6491 81,209 -0.02(-2.33%)
Jan 07, 2016 0.6634 0.6750 0.6430 0.6646 109,775 +0.00(+0.59%)
Jan 06, 2016 0.6500 0.6637 0.6424 0.6607 123,186 -0.01(-0.83%)
Jan 05, 2016 0.6800 0.6800 0.6500 0.6662 103,805 -0.01(-2.03%)
Jan 04, 2016 0.6800 0.6899 0.6625 0.6800 95,962 +0.00(+0.62%)
Dec 31, 2015 0.6600 0.6758 0.6758 0.6758 133,200 +0.01(+0.85%)
Dec 30, 2015 0.6600 0.6868 0.6600 0.6701 77,717 +0.01(+1.07%)
Dec 29, 2015 0.6639 0.6723 0.6515 0.6630 46,030 -0.00(-0.14%)
Dec 28, 2015 0.6420 0.6800 0.6400 0.6639 32,474 +0.01(+1.31%)
Dec 24, 2015 0.6500 0.6553 0.6553 0.6553 100,300 +0.02(+2.39%)
Dec 23, 2015 0.6390 0.6595 0.6300 0.6400 311,239 +0.00(+0.25%)
Dec 22, 2015 0.6495 0.6544 0.6344 0.6384 90,302 -0.01(-1.60%)
Dec 21, 2015 0.6400 0.6500 0.6400 0.6488 194,666 +0.01(+1.19%)
Dec 18, 2015 0.6300 0.6700 0.6300 0.6412 97,944 +0.01(+1.66%)
Dec 17, 2015 0.6200 0.6400 0.6111 0.6307 144,614 +0.01(+1.22%)
Dec 16, 2015 0.6298 0.6370 0.6129 0.6231 118,986 -0.01(-1.10%)
Dec 15, 2015 0.6200 0.6300 0.6000 0.6300 106,219 +0.01(+1.61%)
Dec 14, 2015 0.6300 0.6369 0.6000 0.6200 95,323 +0.01(+1.74%)
Dec 11, 2015 0.5900 0.6354 0.5900 0.6094 322,701 +0.02(+3.08%)
Dec 10, 2015 0.6100 0.6125 0.5871 0.5912 83,439 +0.00(+0.54%)
Dec 09, 2015 0.5560 0.6000 0.5560 0.5880 202,435 +0.02(+3.27%)
Dec 08, 2015 0.5649 0.5700 0.5564 0.5694 70,843 -0.00(-0.11%)
Dec 07, 2015 0.5300 0.5743 0.5300 0.5700 128,832 +0.02(+3.64%)
Dec 04, 2015 0.5400 0.5628 0.5350 0.5500 111,143 +0.01(+0.92%)
Dec 03, 2015 0.5658 0.5658 0.5200 0.5450 120,031 +0.02(+3.04%)
Dec 02, 2015 0.5556 0.5556 0.5000 0.5289 74,647 -0.02(-3.84%)
Dec 01, 2015 0.5503 0.5575 0.5300 0.5500 49,337 +0.01(+0.92%)
Nov 30, 2015 0.5320 0.5620 0.5300 0.5450 57,705 +0.01(+2.44%)
Nov 27, 2015 0.5499 0.5499 0.5300 0.5320 36,481 -0.05(-8.28%)
Nov 25, 2015 0.5600 0.5800 0.5800 0.5800 142,800 +0.03(+4.79%)
Nov 24, 2015 0.5649 0.5650 0.5520 0.5535 115,406 +0.00(+0.40%)
Nov 23, 2015 0.5700 0.5700 0.5310 0.5513 85,381 -0.01(-2.42%)
Nov 20, 2015 0.5611 0.5650 0.5436 0.5650 89,818 -0.01(-1.57%)
Nov 19, 2015 0.5850 0.5850 0.5568 0.5740 223,703 +0.00(+0.68%)
Nov 18, 2015 0.5380 0.5800 0.5069 0.5701 226,432 +0.04(+7.57%)
Nov 17, 2015 0.5600 0.5695 0.4907 0.5300 170,991 -0.01(-1.85%)
Nov 16, 2015 0.5600 0.5786 0.5400 0.5400 108,897 -0.02(-3.57%)
Nov 13, 2015 0.5743 0.5743 0.5600 0.5600 178,941 -0.02(-2.79%)
Nov 12, 2015 0.5500 0.5800 0.5500 0.5761 227,387 +0.03(+4.75%)
Nov 11, 2015 0.5490 0.5700 0.5175 0.5500 212,176 +0.01(+1.85%)
Nov 10, 2015 0.5500 0.6300 0.5305 0.5400 793,819 +0.07(+14.24%)
Nov 09, 2015 0.4450 0.4781 0.4450 0.4727 73,603 +0.03(+7.85%)
Nov 06, 2015 0.4186 0.4383 0.3955 0.4383 86,033 +0.00(+0.76%)
Nov 05, 2015 0.4460 0.4550 0.4202 0.4350 173,875 +0.01(+1.16%)
Nov 04, 2015 0.4200 0.4700 0.4100 0.4300 609,901 +0.02(+4.34%)
Nov 03, 2015 0.4060 0.4200 0.3900 0.4121 61,952 +0.01(+3.00%)
Nov 02, 2015 0.4000 0.4148 0.3900 0.4001 56,453 +0.00(+0.02%)
Oct 30, 2015 0.4100 0.4182 0.3900 0.4000 30,750 -0.01(-2.44%)
Oct 29, 2015 0.4043 0.4100 0.3901 0.4100 49,950 -0.00(-0.51%)
Oct 28, 2015 0.3900 0.4121 0.3800 0.4121 103,860 +0.02(+5.67%)
Oct 27, 2015 0.4025 0.4025 0.3796 0.3900 38,641 -0.02(-5.11%)
Oct 26, 2015 0.4100 0.4182 0.4010 0.4110 50,880 +0.01(+2.75%)
Oct 23, 2015 0.3900 0.4043 0.3789 0.4000 153,036 +0.00(+1.01%)
Oct 22, 2015 0.3982 0.4141 0.3780 0.3960 75,650 -0.01(-2.94%)
Oct 21, 2015 0.4050 0.4100 0.3800 0.4080 20,981 +0.00(+0.39%)
Oct 20, 2015 0.3900 0.4064 0.3850 0.4064 7,840 +0.03(+6.95%)
Oct 19, 2015 0.4069 0.4190 0.3800 0.3800 103,514 -0.03(-6.77%)
Oct 16, 2015 0.4197 0.4208 0.4000 0.4076 200,217 -0.00(-0.59%)
Oct 15, 2015 0.4060 0.4227 0.3900 0.4100 122,806 +0.01(+2.50%)
Oct 14, 2015 0.4000 0.4105 0.3836 0.4000 91,219 +0.03(+6.67%)
Oct 13, 2015 0.3900 0.4098 0.3750 0.3750 30,496 -0.03(-8.54%)
Oct 12, 2015 0.4428 0.4499 0.3841 0.4100 22,861 -0.00(-0.53%)
Oct 09, 2015 0.3700 0.4217 0.3700 0.4122 64,874 +0.03(+8.25%)
Oct 08, 2015 0.3800 0.4000 0.3737 0.3808 60,600 +0.00(+0.21%)
Oct 07, 2015 0.4165 0.4180 0.3800 0.3800 35,915 -0.02(-4.45%)
Oct 06, 2015 0.3626 0.4162 0.3502 0.3977 82,094 +0.02(+4.66%)
Oct 05, 2015 0.3700 0.3850 0.3501 0.3800 177,149 +0.01(+2.70%)
Oct 02, 2015 0.3800 0.3850 0.3600 0.3700 208,814 -0.02(-4.88%)
Oct 01, 2015 0.3843 0.3890 0.3826 0.3890 25,409 +0.01(+2.37%)
Sep 30, 2015 0.3950 0.3950 0.3800 0.3800 40,558 -0.01(-2.31%)
Sep 29, 2015 0.3900 0.4000 0.3800 0.3890 45,043 -0.01(-2.75%)
Sep 28, 2015 0.4150 0.4250 0.4000 0.4000 72,934 -0.02(-4.10%)
Sep 25, 2015 0.4400 0.4400 0.4170 0.4171 64,250 -0.03(-6.04%)
Sep 24, 2015 0.4278 0.4452 0.4246 0.4439 80,394 +0.03(+6.84%)
Sep 23, 2015 0.4250 0.4317 0.4112 0.4155 54,755 -0.01(-1.84%)
Sep 22, 2015 0.4400 0.4402 0.4200 0.4233 87,594 -0.02(-3.58%)
Sep 21, 2015 0.4300 0.4400 0.4300 0.4390 60,030 +0.01(+2.09%)
Sep 18, 2015 0.4250 0.4400 0.4240 0.4300 71,004 +0.01(+2.28%)
Sep 17, 2015 0.4330 0.4333 0.4190 0.4204 95,854 -0.01(-2.50%)
Sep 16, 2015 0.4100 0.4340 0.4100 0.4312 132,701 +0.02(+5.40%)
Sep 15, 2015 0.4280 0.4280 0.3870 0.4091 179,918 -0.01(-1.75%)
Sep 14, 2015 0.4100 0.4400 0.4000 0.4164 122,588 +0.01(+1.56%)
Sep 11, 2015 0.4150 0.4420 0.4000 0.4100 192,786 +0.01(+2.50%)
Sep 10, 2015 0.3728 0.4000 0.3700 0.4000 192,403 +0.04(+10.19%)
Sep 09, 2015 0.3500 0.3700 0.3270 0.3630 36,207 +0.03(+8.36%)
Sep 08, 2015 0.3400 0.3568 0.3250 0.3350 104,477 -0.01(-3.51%)
Sep 04, 2015 0.3700 0.3472 0.3472 0.3472 29,600 -0.02(-5.03%)
Sep 03, 2015 0.3700 0.3779 0.3500 0.3656 48,151 -0.01(-1.67%)
Sep 02, 2015 0.3300 0.3750 0.3300 0.3718 66,769 +0.03(+10.00%)
Sep 01, 2015 0.3499 0.3529 0.3250 0.3380 44,600 -0.00(-0.59%)
Aug 31, 2015 0.3525 0.3526 0.3362 0.3400 35,652 -0.02(-4.68%)
Aug 28, 2015 0.3350 0.3697 0.3350 0.3567 53,000 +0.03(+8.09%)
Aug 27, 2015 0.3300 0.3400 0.3190 0.3300 34,716 +0.00(+0.00%)
Aug 26, 2015 0.3300 0.3596 0.3300 0.3300 81,475 +0.00(+0.12%)
Aug 25, 2015 0.3750 0.3754 0.3212 0.3296 130,250 -0.05(-12.11%)
Aug 24, 2015 0.4021 0.4045 0.3750 0.3750 114,071 -0.03(-8.42%)
Aug 21, 2015 0.4000 0.4095 0.3900 0.4095 55,493 +0.01(+2.37%)
Aug 20, 2015 0.3800 0.4023 0.3700 0.4000 112,701 +0.02(+5.26%)
Aug 19, 2015 0.3580 0.3995 0.3430 0.3800 124,714 +0.02(+5.56%)
Aug 18, 2015 0.3750 0.3840 0.3600 0.3600 19,700 -0.02(-4.00%)
Aug 17, 2015 0.3810 0.3849 0.3750 0.3750 27,483 -0.01(-2.98%)
Aug 14, 2015 0.3859 0.3888 0.3770 0.3865 17,045 +0.00(+0.65%)
Aug 13, 2015 0.3860 0.4170 0.3704 0.3840 103,076 -0.02(-4.00%)
Aug 12, 2015 0.4069 0.4069 0.3817 0.4000 62,755 +0.01(+3.65%)
Aug 11, 2015 0.3830 0.3860 0.3678 0.3859 59,800 -0.00(-0.31%)
Aug 10, 2015 0.3700 0.4242 0.3604 0.3871 86,527 +0.02(+4.62%)
Aug 07, 2015 0.4059 0.4059 0.3501 0.3700 84,587 -0.04(-9.73%)
Aug 06, 2015 0.3844 0.4099 0.3801 0.4099 16,072 +0.03(+7.39%)
Aug 05, 2015 0.4099 0.4099 0.3800 0.3817 42,715 +0.00(+0.45%)
Aug 04, 2015 0.4000 0.4200 0.3800 0.3800 66,600 -0.03(-6.77%)
Aug 03, 2015 0.4030 0.4300 0.4000 0.4076 25,884 -0.01(-1.71%)
Jul 31, 2015 0.3920 0.4179 0.3901 0.4147 87,600 -0.01(-1.26%)
Jul 30, 2015 0.3920 0.4319 0.3808 0.4200 87,097 +0.03(+7.22%)
Jul 29, 2015 0.3800 0.3920 0.3755 0.3917 19,070 +0.01(+3.08%)
Jul 28, 2015 0.3800 0.3860 0.3604 0.3800 12,626 +0.04(+10.72%)
Jul 27, 2015 0.3490 0.3725 0.3310 0.3432 37,365 -0.00(-1.21%)
Jul 24, 2015 0.3250 0.3500 0.3224 0.3474 94,170 +0.01(+2.18%)
Jul 23, 2015 0.3500 0.3600 0.3400 0.3400 85,709 -0.02(-5.53%)
Jul 22, 2015 0.3402 0.3615 0.3400 0.3599 91,770 +0.01(+2.30%)
Jul 21, 2015 0.3400 0.3728 0.3281 0.3518 703,094 +0.01(+1.97%)
Jul 20, 2015 0.3650 0.3650 0.3264 0.3450 221,734 -0.03(-6.76%)
Jul 17, 2015 0.3550 0.3800 0.3500 0.3700 131,351 +0.00(+0.08%)
Jul 16, 2015 0.3750 0.3899 0.2600 0.3697 1,595,029 -0.01(-1.68%)
Jul 15, 2015 0.4005 0.4012 0.3700 0.3760 131,300 -0.02(-6.00%)
Jul 14, 2015 0.4000 0.4184 0.4000 0.4000 94,546 +0.00(+0.00%)
Jul 13, 2015 0.4260 0.4440 0.4000 0.4000 106,001 -0.02(-4.65%)
Jul 10, 2015 0.4500 0.4500 0.4034 0.4195 76,274 +0.01(+1.23%)
Jul 09, 2015 0.4069 0.4395 0.4069 0.4144 86,354 +0.01(+3.19%)
Jul 08, 2015 0.4284 0.4447 0.4000 0.4016 132,720 -0.02(-5.51%)
Jul 07, 2015 0.4364 0.4560 0.4200 0.4250 418,272 -0.02(-3.41%)
Jul 06, 2015 0.4600 0.4700 0.4400 0.4400 106,083 -0.02(-4.35%)
Jul 02, 2015 0.4900 0.4600 0.4600 0.4600 162,000 -0.01(-2.13%)
Jul 01, 2015 0.4900 0.5000 0.4700 0.4700 107,812 -0.00(-0.84%)
Jun 30, 2015 0.4999 0.5054 0.4740 0.4740 522,337 -0.01(-1.25%)
Jun 29, 2015 0.4996 0.4996 0.4800 0.4800 19,703 -0.02(-3.03%)
Jun 26, 2015 0.4900 0.5205 0.4800 0.4950 111,075 -0.01(-1.00%)
Jun 25, 2015 0.4902 0.5129 0.4902 0.5000 40,833 +0.00(+0.00%)
Jun 24, 2015 0.5100 0.5100 0.4870 0.5000 75,520 -0.01(-0.99%)
Jun 23, 2015 0.5199 0.5200 0.5021 0.5050 96,495 -0.02(-3.81%)
Jun 22, 2015 0.5100 0.5250 0.5020 0.5250 14,375 +0.00(+0.81%)
Jun 19, 2015 0.5350 0.5350 0.5100 0.5208 22,634 -0.01(-2.44%)
Jun 18, 2015 0.5300 0.5458 0.5287 0.5338 52,575 +0.00(+0.70%)
Jun 17, 2015 0.5306 0.5307 0.5200 0.5301 112,814 +0.00(+0.04%)
Jun 16, 2015 0.5200 0.5328 0.5200 0.5299 83,853 +0.01(+1.90%)
Jun 15, 2015 0.5293 0.5293 0.5122 0.5200 39,870 -0.00(-0.15%)
Jun 12, 2015 0.5221 0.5230 0.5142 0.5208 33,050 +0.00(+0.15%)
Jun 11, 2015 0.5200 0.5318 0.5100 0.5200 46,428 +0.00(+0.00%)
Jun 10, 2015 0.5300 0.5336 0.5200 0.5200 67,049 +0.01(+1.56%)
Jun 09, 2015 0.5200 0.5200 0.5100 0.5120 29,520 -0.01(-1.39%)
Jun 08, 2015 0.5050 0.5200 0.5000 0.5192 79,394 +0.02(+3.28%)
Jun 05, 2015 0.5100 0.5169 0.4934 0.5027 99,959 -0.02(-3.33%)
Jun 04, 2015 0.5203 0.5299 0.5105 0.5200 40,850 -0.00(-0.06%)
Jun 03, 2015 0.5200 0.5251 0.5200 0.5203 18,650 -0.00(-0.55%)
Jun 02, 2015 0.5235 0.5300 0.5200 0.5232 25,732 +0.00(+0.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.