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 (%)
Mar 31, 2020 0.4800 0.5000 0.4800 0.4990 747,019 +0.02(+3.98%)
Mar 30, 2020 0.4700 0.5100 0.4700 0.4799 1,165,494 +0.02(+3.45%)
Mar 27, 2020 0.4800 0.5198 0.4000 0.4639 1,505,600 -0.05(-10.01%)
Mar 26, 2020 0.5400 0.5837 0.5062 0.5155 1,017,519 -0.03(-5.43%)
Mar 25, 2020 0.5200 0.5800 0.4701 0.5451 2,092,644 +0.04(+7.22%)
Mar 24, 2020 0.4400 0.5100 0.4095 0.5084 3,622,410 +0.14(+37.41%)
Mar 23, 2020 0.3400 0.3900 0.3300 0.3700 2,349,005 +0.10(+36.38%)
Mar 20, 2020 0.3500 0.4000 0.2713 0.2713 6,916,800 -0.10(-27.07%)
Mar 19, 2020 0.3600 0.4000 0.3500 0.3720 1,417,478 +0.01(+1.53%)
Mar 18, 2020 0.4474 0.4499 0.3600 0.3664 1,222,932 -0.07(-16.73%)
Mar 17, 2020 0.3800 0.4500 0.3700 0.4400 1,219,126 +0.07(+18.92%)
Mar 16, 2020 0.3500 0.3900 0.3500 0.3700 2,540,410 -0.02(-5.64%)
Mar 13, 2020 0.4000 0.4500 0.3650 0.3921 4,304,500 -0.04(-8.81%)
Mar 12, 2020 0.5000 0.5000 0.4100 0.4300 2,785,248 -0.11(-20.40%)
Mar 11, 2020 0.6000 0.6000 0.5250 0.5402 988,659 -0.05(-8.36%)
Mar 10, 2020 0.6200 0.6201 0.5803 0.5895 924,405 -0.02(-2.71%)
Mar 09, 2020 0.6300 0.6500 0.5900 0.6059 1,641,945 -0.02(-3.83%)
Mar 06, 2020 0.6714 0.6714 0.6221 0.6300 1,155,000 -0.04(-5.60%)
Mar 05, 2020 0.6650 0.6800 0.6570 0.6674 608,360 +0.01(+1.12%)
Mar 04, 2020 0.6800 0.6800 0.6500 0.6600 696,120 -0.02(-2.94%)
Mar 03, 2020 0.6600 0.7000 0.6300 0.6800 3,277,844 +0.04(+5.61%)
Mar 02, 2020 0.6300 0.6600 0.6200 0.6439 937,135 +0.01(+1.85%)
Feb 28, 2020 0.6400 0.6400 0.6100 0.6322 3,884,900 -0.01(-2.00%)
Feb 27, 2020 0.6400 0.6731 0.6336 0.6451 3,151,587 +0.01(+1.82%)
Feb 26, 2020 0.7200 0.7200 0.6206 0.6336 7,513,720 -0.03(-4.10%)
Feb 25, 2020 0.6998 0.6998 0.6521 0.6607 780,292 -0.04(-5.61%)
Feb 24, 2020 0.7500 0.7541 0.7000 0.7000 1,082,725 -0.03(-4.11%)
Feb 21, 2020 0.7400 0.7449 0.7254 0.7300 733,300 +0.00(+0.23%)
Feb 20, 2020 0.7350 0.7500 0.7250 0.7283 403,629 -0.01(-0.94%)
Feb 19, 2020 0.7550 0.7641 0.7270 0.7352 712,176 -0.01(-1.79%)
Feb 18, 2020 0.7400 0.7555 0.7348 0.7486 565,013 +0.01(+1.89%)
Feb 14, 2020 0.7500 0.7500 0.7300 0.7347 356,900 -0.00(-0.60%)
Feb 13, 2020 0.7470 0.7599 0.7381 0.7391 495,696 -0.01(-1.06%)
Feb 12, 2020 0.7500 0.7531 0.7470 0.7470 183,076 -0.01(-0.82%)
Feb 11, 2020 0.7520 0.7623 0.7486 0.7532 425,949 +0.00(+0.39%)
Feb 10, 2020 0.7570 0.7570 0.7490 0.7503 366,462 -0.01(-1.00%)
Feb 07, 2020 0.7800 0.7800 0.7500 0.7579 397,200 -0.02(-2.60%)
Feb 06, 2020 0.7690 0.7797 0.7610 0.7781 248,958 +0.01(+1.38%)
Feb 05, 2020 0.7617 0.7820 0.7617 0.7675 289,941 +0.00(+0.54%)
Feb 04, 2020 0.7600 0.7711 0.7600 0.7634 440,536 +0.00(+0.45%)
Feb 03, 2020 0.8000 0.8000 0.7600 0.7600 967,824 -0.03(-3.81%)
Jan 31, 2020 0.8100 0.8100 0.7800 0.7901 764,000 -0.01(-1.77%)
Jan 30, 2020 0.8150 0.8150 0.7830 0.8043 1,141,286 +0.02(+2.30%)
Jan 29, 2020 0.8000 0.8050 0.7800 0.7862 672,672 -0.00(-0.48%)
Jan 28, 2020 0.8000 0.8200 0.7700 0.7900 1,288,643 +0.05(+7.44%)
Jan 27, 2020 0.7400 0.7700 0.7334 0.7353 261,322 -0.01(-1.33%)
Jan 24, 2020 0.7400 0.7699 0.7309 0.7452 789,100 -0.00(-0.64%)
Jan 23, 2020 0.7354 0.7550 0.7300 0.7500 295,501 +0.01(+0.97%)
Jan 22, 2020 0.7300 0.7518 0.7260 0.7428 245,340 +0.00(+0.65%)
Jan 21, 2020 0.7450 0.7671 0.7304 0.7380 380,051 -0.02(-2.26%)
Jan 17, 2020 0.7500 0.7650 0.7450 0.7551 203,100 +0.00(+0.40%)
Jan 16, 2020 0.7555 0.7680 0.7350 0.7521 355,804 +0.00(+0.28%)
Jan 15, 2020 0.7575 0.7699 0.7500 0.7500 255,347 -0.01(-1.19%)
Jan 14, 2020 0.7501 0.7667 0.7501 0.7590 260,782 +0.00(+0.40%)
Jan 13, 2020 0.7800 0.7979 0.7553 0.7560 261,917 -0.03(-3.68%)
Jan 10, 2020 0.7500 0.7975 0.7500 0.7849 464,100 +0.03(+4.65%)
Jan 09, 2020 0.7567 0.7660 0.7450 0.7500 518,502 -0.01(-1.32%)
Jan 08, 2020 0.8300 0.8300 0.7600 0.7600 762,971 -0.06(-7.43%)
Jan 07, 2020 0.8100 0.8302 0.8000 0.8210 693,825 -0.00(-0.48%)
Jan 06, 2020 0.8800 0.8800 0.8029 0.8250 606,162 -0.02(-2.15%)
Jan 03, 2020 0.8700 0.8800 0.8400 0.8431 404,900 -0.03(-3.09%)
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.