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 29, 2021 0.4612 0.4776 0.4600 0.4700 297,430 +0.00(+0.00%)
Oct 28, 2021 0.4620 0.4850 0.4620 0.4700 317,664 +0.00(+0.00%)
Oct 27, 2021 0.4750 0.4750 0.4630 0.4700 434,405 -0.00(-0.99%)
Oct 26, 2021 0.4600 0.4747 611,496 -0.01(-1.10%)
Oct 25, 2021 0.4700 0.4878 0.4620 0.4800 480,090 +0.01(+1.54%)
Oct 22, 2021 0.4650 0.4769 0.4589 0.4727 586,441 +0.01(+3.01%)
Oct 21, 2021 0.4550 0.4689 0.4550 0.4589 338,252 -0.01(-2.42%)
Oct 20, 2021 0.4651 0.4749 0.4505 0.4703 615,174 +0.02(+3.52%)
Oct 19, 2021 0.4700 0.4712 0.4470 0.4543 728,331 -0.02(-3.34%)
Oct 18, 2021 0.4900 0.4900 0.4600 0.4700 653,867 -0.00(-0.51%)
Oct 15, 2021 0.4800 0.5060 0.4700 0.4724 1,047,549 -0.01(-2.28%)
Oct 14, 2021 0.4700 0.4834 0.4600 0.4834 901,928 +0.02(+5.11%)
Oct 13, 2021 0.4550 0.4668 0.4496 0.4599 625,035 +0.00(+1.08%)
Oct 12, 2021 0.4400 0.4589 0.4394 0.4550 889,634 +0.01(+1.56%)
Oct 11, 2021 0.4299 0.4480 0.4285 0.4480 617,340 -0.00(-0.42%)
Oct 08, 2021 0.4570 0.4575 0.4401 0.4499 843,420 -0.00(-0.02%)
Oct 07, 2021 0.4330 0.4540 0.4315 0.4500 1,568,343 +0.01(+3.21%)
Oct 06, 2021 0.4415 0.4462 0.4300 0.4360 487,796 -0.01(-1.54%)
Oct 05, 2021 0.4566 0.4573 0.4430 0.4428 409,547 -0.01(-2.68%)
Oct 04, 2021 0.4520 0.4647 0.4500 0.4550 518,837 +0.00(+0.22%)
Oct 01, 2021 0.4496 0.4598 0.4421 0.4540 526,842 +0.00(+0.04%)
Sep 30, 2021 0.4450 0.4596 0.4401 0.4538 487,394 +0.01(+1.52%)
Sep 29, 2021 0.4500 0.4600 0.4447 0.4470 691,357 -0.02(-3.87%)
Sep 28, 2021 0.4500 0.4650 0.4464 0.4650 634,232 +0.02(+3.79%)
Sep 27, 2021 0.4570 0.4680 0.4480 0.4480 463,956 -0.00(-0.75%)
Sep 24, 2021 0.4690 0.4756 0.4500 0.4514 575,598 -0.02(-4.22%)
Sep 23, 2021 0.4700 0.4800 0.4647 0.4713 459,953 +0.00(+0.71%)
Sep 22, 2021 0.4790 0.4790 0.4660 0.4680 539,918 +0.00(+0.09%)
Sep 21, 2021 0.4613 0.4700 0.4575 0.4676 505,719 +0.01(+1.37%)
Sep 20, 2021 0.4552 0.4780 0.4413 0.4613 1,260,637 +0.02(+3.78%)
Sep 17, 2021 0.4600 0.4743 0.4389 0.4445 2,494,418 -0.02(-3.41%)
Sep 16, 2021 0.4560 0.4674 0.4355 0.4602 1,153,274 +0.00(+0.39%)
Sep 15, 2021 0.4500 0.4596 0.4460 0.4584 475,364 -0.00(-1.01%)
Sep 14, 2021 0.4690 0.4690 0.4473 0.4631 616,473 -0.01(-1.47%)
Sep 13, 2021 0.4600 0.4700 0.4559 0.4700 1,306,677 -0.00(-0.09%)
Sep 10, 2021 0.4749 0.4800 0.4663 0.4704 466,338 -0.01(-1.69%)
Sep 09, 2021 0.4900 0.5039 0.4724 0.4785 771,438 -0.01(-2.35%)
Sep 08, 2021 0.5000 0.5024 0.4900 0.4900 336,176 -0.01(-2.27%)
Sep 07, 2021 0.5000 0.5045 0.4934 0.5014 601,712 -0.00(-0.61%)
Sep 03, 2021 0.4843 0.5045 0.4843 0.5045 584,352 +0.02(+4.02%)
Sep 02, 2021 0.4831 0.4934 0.4800 0.4850 487,312 -0.00(-1.00%)
Sep 01, 2021 0.5099 0.5099 0.4830 0.4899 385,822 -0.01(-1.03%)
Aug 31, 2021 0.4830 0.5030 0.4800 0.4950 498,309 +0.01(+2.59%)
Aug 30, 2021 0.4960 0.4999 0.4811 0.4825 363,801 -0.00(-0.47%)
Aug 27, 2021 0.4604 0.4899 0.4600 0.4848 485,590 +0.03(+5.69%)
Aug 26, 2021 0.4700 0.4700 0.4552 0.4587 402,592 -0.00(-0.37%)
Aug 25, 2021 0.4562 0.4668 0.4562 0.4604 240,283 -0.01(-1.37%)
Aug 24, 2021 0.4636 0.4697 0.4601 0.4668 279,799 -0.00(-0.17%)
Aug 23, 2021 0.4500 0.4763 0.4464 0.4676 616,400 +0.03(+5.70%)
Aug 20, 2021 0.4336 0.4450 0.4300 0.4424 771,410 +0.01(+2.55%)
Aug 19, 2021 0.4700 0.4800 0.4314 0.4314 1,171,691 -0.02(-5.19%)
Aug 18, 2021 0.5000 0.5000 0.4503 0.4550 1,077,397 -0.02(-3.81%)
Aug 17, 2021 0.4800 0.4899 0.4730 0.4730 834,594 -0.01(-2.35%)
Aug 16, 2021 0.4860 0.5008 0.4802 0.4844 713,269 -0.02(-3.60%)
Aug 13, 2021 0.5042 0.5083 0.5000 0.5025 558,998 -0.01(-1.14%)
Aug 12, 2021 0.5200 0.5200 0.5020 0.5083 448,354 -0.01(-2.25%)
Aug 11, 2021 0.5200 0.5231 0.5150 0.5200 450,461 +0.01(+1.13%)
Aug 10, 2021 0.5200 0.5250 0.5100 0.5142 1,231,660 -0.01(-2.08%)
Aug 09, 2021 0.5340 0.5430 0.5231 0.5251 743,346 -0.01(-1.83%)
Aug 06, 2021 0.5400 0.5439 0.5309 0.5349 745,266 -0.01(-1.35%)
Aug 05, 2021 0.5500 0.5613 0.5400 0.5422 804,774 -0.01(-2.04%)
Aug 04, 2021 0.5600 0.5665 0.5500 0.5535 839,468 -0.01(-1.16%)
Aug 03, 2021 0.5500 0.5600 0.5500 0.5600 467,349 -0.00(-0.74%)
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.