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 (%)
Feb 28, 2017 2.690 2.720 2.550 2.610 1,585,170 -0.07(-2.61%)
Feb 27, 2017 2.680 2.760 2.640 2.680 1,976,845 -0.03(-1.11%)
Feb 24, 2017 2.770 2.770 2.610 2.710 1,704,585 -0.04(-1.63%)
Feb 23, 2017 2.770 2.780 2.710 2.755 880,739 +0.00(+0.18%)
Feb 22, 2017 2.760 2.775 2.700 2.750 810,309 -0.02(-0.72%)
Feb 21, 2017 2.750 2.780 2.700 2.770 1,050,786 +0.00(+0.00%)
Feb 17, 2017 2.770 2.770 2.770 0 +0.02(+0.73%)
Feb 16, 2017 2.740 2.780 2.703 2.750 1,178,421 +0.01(+0.36%)
Feb 15, 2017 2.710 2.800 2.690 2.740 1,149,342 -0.02(-0.72%)
Feb 14, 2017 2.810 2.830 2.670 2.760 1,116,332 -0.03(-1.08%)
Feb 13, 2017 2.760 2.840 2.760 2.790 705,224 -0.05(-1.76%)
Feb 10, 2017 2.780 2.900 2.750 2.840 1,018,149 -0.04(-1.39%)
Feb 09, 2017 2.950 2.950 2.710 2.880 930,504 +0.00(+0.00%)
Feb 08, 2017 2.930 2.940 2.840 2.880 917,304 -0.01(-0.35%)
Feb 07, 2017 2.900 2.930 2.840 2.890 666,261 -0.03(-1.03%)
Feb 06, 2017 2.870 2.920 2.800 2.920 476,196 +0.08(+2.82%)
Feb 03, 2017 2.810 2.880 2.750 2.840 768,211 +0.04(+1.43%)
Feb 02, 2017 2.800 2.820 2.760 2.800 389,309 +0.07(+2.56%)
Feb 01, 2017 2.720 2.750 2.670 2.730 501,069 -0.05(-1.80%)
Jan 31, 2017 2.770 2.800 2.720 2.780 457,695 +0.07(+2.58%)
Jan 30, 2017 2.790 2.790 2.700 2.710 633,572 -0.07(-2.52%)
Jan 27, 2017 2.540 2.856 2.510 2.780 1,762,824 +0.18(+6.92%)
Jan 26, 2017 2.490 2.650 2.410 2.600 1,056,407 +0.11(+4.42%)
Jan 25, 2017 2.530 2.530 2.410 2.490 647,488 -0.07(-2.73%)
Jan 24, 2017 2.550 2.580 2.460 2.560 827,736 +0.04(+1.59%)
Jan 23, 2017 2.290 2.557 2.256 2.520 980,818 +0.28(+12.50%)
Jan 20, 2017 2.150 2.250 2.120 2.240 429,239 +0.10(+4.67%)
Jan 19, 2017 2.180 2.180 2.120 2.140 327,779 -0.02(-0.93%)
Jan 18, 2017 2.250 2.250 2.140 2.160 300,289 -0.06(-2.70%)
Jan 17, 2017 2.260 2.280 2.160 2.220 307,960 -0.01(-0.45%)
Jan 13, 2017 2.230 2.230 2.230 0 -0.02(-0.89%)
Jan 12, 2017 2.300 2.330 2.220 2.250 249,678 -0.02(-0.88%)
Jan 11, 2017 2.210 2.300 2.180 2.270 192,671 +0.04(+1.79%)
Jan 10, 2017 2.250 2.290 2.200 2.230 213,379 -0.02(-0.89%)
Jan 09, 2017 2.290 2.290 2.190 2.250 317,953 +0.00(+0.00%)
Jan 06, 2017 2.320 2.320 2.220 2.250 297,403 -0.06(-2.81%)
Jan 05, 2017 2.250 2.340 2.240 2.315 369,277 +0.10(+4.28%)
Jan 04, 2017 2.220 2.250 2.200 2.220 211,048 +0.02(+1.13%)
Jan 03, 2017 2.150 2.220 2.100 2.195 224,482 +0.06(+3.05%)
Dec 30, 2016 2.130 2.130 2.130 0 -0.12(-5.33%)
Dec 29, 2016 2.110 2.250 2.100 2.250 381,080 +0.14(+6.64%)
Dec 28, 2016 2.000 2.130 2.000 2.110 253,756 +0.04(+1.93%)
Dec 27, 2016 2.060 2.090 2.010 2.070 220,920 +0.07(+3.50%)
Dec 23, 2016 2.000 2.000 2.000 0 +0.09(+4.71%)
Dec 22, 2016 1.910 1.960 1.850 1.910 317,793 -0.06(-2.80%)
Dec 21, 2016 1.910 2.000 1.900 1.965 427,860 +0.08(+3.97%)
Dec 20, 2016 1.870 1.940 1.840 1.890 939,999 -0.05(-2.58%)
Dec 19, 2016 1.990 2.020 1.910 1.940 544,965 -0.06(-3.24%)
Dec 16, 2016 2.000 2.070 1.990 2.005 334,107 -0.02(-0.74%)
Dec 15, 2016 2.030 2.050 1.990 2.020 557,845 -0.07(-3.35%)
Dec 14, 2016 2.270 2.380 2.090 2.090 424,880 -0.19(-8.13%)
Dec 13, 2016 2.160 2.290 2.150 2.275 403,417 +0.11(+5.32%)
Dec 12, 2016 2.230 2.260 2.150 2.160 590,295 -0.09(-4.00%)
Dec 09, 2016 2.400 2.430 2.220 2.250 901,443 -0.18(-7.37%)
Dec 08, 2016 2.410 2.450 2.380 2.429 252,677 +0.02(+0.79%)
Dec 07, 2016 2.420 2.450 2.380 2.410 259,197 -0.01(-0.41%)
Dec 06, 2016 2.460 2.460 2.360 2.420 207,325 -0.04(-1.63%)
Dec 05, 2016 2.400 2.470 2.300 2.460 343,440 +0.06(+2.50%)
Dec 02, 2016 2.350 2.470 2.310 2.400 556,494 +0.11(+4.80%)
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.