GSVR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.25 | -0.005 | -1.96% | 0.26 | 0.265 | 0.245 | 1,166,698 |
Apr 17 2024 | 0.255 | -0.01 | -3.77% | 0.265 | 0.275 | 0.25 | 836,254 |
Apr 16 2024 | 0.265 | -0.01 | -3.64% | 0.265 | 0.265 | 0.255 | 615,980 |
Apr 15 2024 | 0.275 | 0.005 | 1.85% | 0.28 | 0.28 | 0.25 | 1,146,991 |
Apr 12 2024 | 0.27 | -0.01 | -3.57% | 0.29 | 0.31 | 0.26 | 1,989,588 |
Apr 11 2024 | 0.28 | 0.005 | 1.82% | 0.275 | 0.28 | 0.26 | 560,860 |
Apr 10 2024 | 0.275 | -0.005 | -1.79% | 0.27 | 0.285 | 0.265 | 565,481 |
Apr 09 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.285 | 0.27 | 1,220,138 |
Apr 08 2024 | 0.28 | 0.01 | 3.70% | 0.285 | 0.29 | 0.26 | 1,973,937 |
Apr 05 2024 | 0.27 | 0.01 | 3.85% | 0.255 | 0.275 | 0.255 | 1,841,442 |
Apr 04 2024 | 0.26 | -0.005 | -1.89% | 0.27 | 0.275 | 0.25 | 1,646,211 |
Apr 03 2024 | 0.265 | 0.02 | 8.16% | 0.25 | 0.275 | 0.245 | 2,936,228 |
Apr 02 2024 | 0.245 | 0.025 | 11.36% | 0.225 | 0.245 | 0.225 | 2,120,444 |
Apr 01 2024 | 0.22 | 0.005 | 2.33% | 0.21 | 0.225 | 0.21 | 1,153,148 |
Mar 28 2024 | 0.215 | 0.015 | 7.50% | 0.20 | 0.215 | 0.195 | 1,257,862 |
Mar 27 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 211,473 |
Mar 26 2024 | 0.20 | 0.005 | 2.56% | 0.19 | 0.20 | 0.19 | 66,600 |
Mar 25 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.20 | 0.19 | 209,685 |
Mar 22 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 179,632 |
Mar 21 2024 | 0.20 | 0.00 | 0.00% | 0.205 | 0.205 | 0.19 | 551,713 |
Mar 20 2024 | 0.20 | 0.005 | 2.56% | 0.185 | 0.20 | 0.18 | 961,402 |
Mar 19 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.185 | 280,643 |
Mar 18 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.20 | 0.19 | 462,341 |
Mar 15 2024 | 0.20 | 0.01 | 5.26% | 0.20 | 0.21 | 0.195 | 1,130,837 |
Mar 14 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.20 | 0.19 | 332,167 |
Mar 13 2024 | 0.20 | 0.005 | 2.56% | 0.19 | 0.20 | 0.19 | 1,026,817 |
Mar 12 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.18 | 489,661 |
Mar 11 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.20 | 0.19 | 566,098 |
Mar 08 2024 | 0.195 | -0.005 | -2.50% | 0.205 | 0.205 | 0.19 | 676,051 |
Mar 07 2024 | 0.20 | 0.015 | 8.11% | 0.185 | 0.20 | 0.185 | 954,509 |
Mar 06 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.19 | 0.175 | 700,742 |
Mar 05 2024 | 0.185 | 0.03 | 19.35% | 0.16 | 0.185 | 0.15 | 902,216 |
Mar 04 2024 | 0.155 | 0.00 | 0.00% | 0.165 | 0.165 | 0.15 | 1,065,818 |
Mar 01 2024 | 0.155 | -0.015 | -8.82% | 0.17 | 0.17 | 0.15 | 1,992,656 |
Feb 29 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.175 | 0.165 | 177,102 |
Feb 28 2024 | 0.175 | 0.005 | 2.94% | 0.16 | 0.175 | 0.155 | 369,750 |
Feb 27 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.175 | 0.165 | 163,363 |
Feb 26 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.175 | 0.17 | 100,352 |
Feb 23 2024 | 0.17 | -0.005 | -2.86% | 0.175 | 0.175 | 0.165 | 266,497 |
Feb 22 2024 | 0.175 | -0.005 | -2.78% | 0.18 | 0.18 | 0.17 | 242,650 |
Feb 21 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.185 | 0.175 | 327,336 |
Feb 20 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.175 | 173,039 |
Feb 16 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.18 | 71,861 |
Feb 15 2024 | 0.18 | -0.01 | -5.26% | 0.18 | 0.19 | 0.18 | 157,588 |
Feb 14 2024 | 0.19 | 0.01 | 5.56% | 0.185 | 0.19 | 0.18 | 156,239 |
Feb 13 2024 | 0.18 | -0.01 | -5.26% | 0.19 | 0.195 | 0.18 | 247,804 |
Feb 12 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.195 | 0.185 | 300,982 |
Feb 09 2024 | 0.19 | 0.005 | 2.70% | 0.18 | 0.19 | 0.18 | 64,148 |
Feb 08 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.18 | 222,425 |
Feb 07 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.19 | 0.18 | 126,131 |
Feb 06 2024 | 0.185 | -0.005 | -2.63% | 0.195 | 0.195 | 0.185 | 186,880 |
Feb 05 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.185 | 350,371 |
Feb 02 2024 | 0.195 | -0.005 | -2.50% | 0.195 | 0.195 | 0.19 | 356,511 |
Feb 01 2024 | 0.20 | 0.00 | 0.00% | 0.19 | 0.20 | 0.19 | 686,288 |
Jan 31 2024 | 0.20 | 0.01 | 5.26% | 0.195 | 0.20 | 0.195 | 315,358 |
Jan 30 2024 | 0.19 | -0.03 | -13.64% | 0.205 | 0.205 | 0.19 | 806,925 |
Jan 29 2024 | 0.22 | 0.02 | 10.00% | 0.20 | 0.22 | 0.185 | 12,516,450 |
Jan 26 2024 | 0.20 | 0.005 | 2.56% | 0.195 | 0.20 | 0.195 | 510,605 |
Jan 25 2024 | 0.195 | -0.005 | -2.50% | 0.195 | 0.195 | 0.185 | 303,815 |
Jan 24 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 327,037 |
Jan 23 2024 | 0.20 | 0.01 | 5.26% | 0.19 | 0.20 | 0.18 | 749,525 |
Jan 22 2024 | 0.19 | 0.00 | 0.00% | 0.185 | 0.19 | 0.17 | 374,574 |