Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Standard Ventures Corp (NY: GSV )

0.4020 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 (%)
Oct 31, 2019 0.7700 0.7800 0.7500 0.7650 601,803 -0.01(-0.65%)
Oct 30, 2019 0.7700 0.7800 0.7542 0.7700 844,216 +0.00(+0.34%)
Oct 29, 2019 0.7936 0.7936 0.7610 0.7674 662,972 -0.03(-3.23%)
Oct 28, 2019 0.8000 0.8096 0.7900 0.7930 575,284 -0.01(-1.33%)
Oct 25, 2019 0.8500 0.8500 0.7900 0.8037 689,500 -0.00(-0.46%)
Oct 24, 2019 0.7905 0.8131 0.7838 0.8074 859,263 +0.02(+2.72%)
Oct 23, 2019 0.8000 0.8000 0.7860 0.7860 469,316 -0.01(-0.98%)
Oct 22, 2019 0.8081 0.8081 0.7845 0.7938 575,580 -0.00(-0.29%)
Oct 21, 2019 0.8500 0.8500 0.7900 0.7961 1,072,720 -0.02(-2.01%)
Oct 18, 2019 0.8500 0.8500 0.8060 0.8124 1,265,300 -0.04(-4.13%)
Oct 17, 2019 0.8350 0.8580 0.8300 0.8474 937,631 +0.02(+2.27%)
Oct 16, 2019 0.8400 0.8450 0.8200 0.8286 1,099,528 -0.01(-0.61%)
Oct 15, 2019 0.8800 0.8800 0.8200 0.8337 1,570,059 -0.04(-4.27%)
Oct 14, 2019 0.9000 0.9200 0.8500 0.8709 2,625,475 +0.05(+6.21%)
Oct 11, 2019 0.9000 0.9000 0.7800 0.8200 9,231,800 +0.06(+7.89%)
Oct 10, 2019 0.8000 0.8000 0.7600 0.7600 519,839 -0.03(-3.23%)
Oct 09, 2019 0.8400 0.8400 0.7800 0.7854 631,087 -0.01(-1.83%)
Oct 08, 2019 0.8490 0.8490 0.7851 0.8000 1,401,336 -0.01(-1.32%)
Oct 07, 2019 0.7300 0.8599 0.7300 0.8107 2,991,960 +0.08(+11.42%)
Oct 04, 2019 0.7654 0.7699 0.7234 0.7276 235,200 -0.04(-4.61%)
Oct 03, 2019 0.7700 0.7799 0.7628 0.7628 129,189 -0.00(-0.33%)
Oct 02, 2019 0.7500 0.8200 0.7500 0.7653 321,093 -0.01(-1.24%)
Oct 01, 2019 0.7500 0.7864 0.7111 0.7749 1,325,931 +0.01(+0.89%)
Sep 30, 2019 0.8000 0.8102 0.7598 0.7681 387,183 -0.05(-5.75%)
Sep 27, 2019 0.8200 0.8355 0.8101 0.8150 361,000 -0.01(-1.36%)
Sep 26, 2019 0.8550 0.8800 0.8195 0.8262 691,540 -0.07(-7.59%)
Sep 25, 2019 0.9111 0.9297 0.8941 0.8941 262,205 -0.02(-1.86%)
Sep 24, 2019 0.9582 0.9697 0.9109 0.9110 288,567 -0.04(-4.58%)
Sep 23, 2019 1.000 1.000 0.9355 0.9547 254,687 -0.05(-4.53%)
Sep 20, 2019 0.9200 1.020 0.9130 1.000 2,000,100 +0.08(+9.28%)
Sep 19, 2019 0.8900 0.9200 0.8840 0.9151 347,983 +0.02(+2.74%)
Sep 18, 2019 0.8900 0.9000 0.8819 0.8907 291,699 -0.00(-0.10%)
Sep 17, 2019 0.9025 0.9050 0.8864 0.8916 192,620 -0.01(-1.09%)
Sep 16, 2019 0.8900 0.9200 0.8828 0.9014 423,407 +0.02(+2.64%)
Sep 13, 2019 0.8497 0.8900 0.8345 0.8782 460,600 +0.02(+2.64%)
Sep 12, 2019 0.8920 0.9199 0.8260 0.8556 712,546 -0.04(-4.41%)
Sep 11, 2019 0.9300 0.9300 0.8800 0.8951 481,350 -0.03(-3.31%)
Sep 10, 2019 0.9400 0.9400 0.9000 0.9257 1,270,193 -0.07(-6.61%)
Sep 09, 2019 1.000 1.025 0.9400 0.9912 636,915 -0.01(-0.88%)
Sep 06, 2019 1.000 1.030 0.9951 1.000 341,900 -0.01(-0.99%)
Sep 05, 2019 1.010 1.030 0.9900 1.010 401,047 -0.02(-1.94%)
Sep 04, 2019 1.000 1.040 0.9830 1.030 580,676 +0.01(+0.98%)
Sep 03, 2019 1.000 1.050 1.000 1.020 536,254 +0.01(+0.99%)
Aug 30, 2019 1.000 1.020 0.9800 1.010 228,400 +0.00(+0.00%)
Aug 29, 2019 1.030 1.030 1.000 1.010 282,818 -0.01(-0.98%)
Aug 28, 2019 1.020 1.030 1.000 1.020 286,252 -0.01(-0.97%)
Aug 27, 2019 1.040 1.050 1.020 1.030 334,327 -0.01(-0.96%)
Aug 26, 2019 1.020 1.050 1.000 1.040 651,734 +0.03(+2.97%)
Aug 23, 2019 0.9400 1.020 0.9400 1.010 448,200 +0.08(+8.61%)
Aug 22, 2019 0.9500 0.9509 0.9200 0.9299 267,276 +0.00(+0.16%)
Aug 21, 2019 0.9400 0.9500 0.9200 0.9284 173,825 +0.01(+1.03%)
Aug 20, 2019 0.8800 0.9361 0.8706 0.9189 348,008 +0.04(+4.74%)
Aug 19, 2019 0.8700 0.9000 0.8700 0.8773 218,081 -0.03(-3.59%)
Aug 16, 2019 0.8500 0.9150 0.8400 0.9100 616,100 +0.06(+6.86%)
Aug 15, 2019 0.8600 0.8696 0.8100 0.8516 639,949 -0.01(-1.05%)
Aug 14, 2019 0.9140 0.9400 0.8548 0.8606 486,937 -0.05(-5.84%)
Aug 13, 2019 0.9513 0.9565 0.8944 0.9140 897,231 -0.03(-3.19%)
Aug 12, 2019 1.000 1.010 0.9400 0.9441 430,288 -0.05(-5.50%)
Aug 09, 2019 1.050 1.050 0.9925 0.9990 400,600 -0.05(-4.86%)
Aug 08, 2019 1.020 1.060 1.000 1.050 374,794 +0.04(+3.96%)
Aug 07, 2019 1.040 1.070 1.000 1.010 796,756 +0.01(+1.00%)
Aug 06, 2019 1.080 1.080 1.000 1.000 574,555 -0.07(-6.54%)
Aug 05, 2019 1.060 1.080 1.040 1.070 497,763 +0.03(+2.88%)
Aug 02, 2019 1.050 1.050 1.000 1.040 241,300 +0.01(+0.97%)
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.