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, 2021 0.5700 0.6000 0.5700 0.5800 2,229,450 +0.01(+1.86%)
Mar 30, 2021 0.5799 0.5865 0.5520 0.5694 3,333,615 -0.03(-4.67%)
Mar 29, 2021 0.5950 0.6000 0.5712 0.5973 3,154,044 -0.01(-1.17%)
Mar 26, 2021 0.5800 0.6056 0.5751 0.6044 3,406,100 +0.03(+5.81%)
Mar 25, 2021 0.5700 0.5872 0.5616 0.5712 5,031,227 -0.03(-4.69%)
Mar 24, 2021 0.6000 0.6136 0.5805 0.5993 3,561,360 -0.00(-0.61%)
Mar 23, 2021 0.6300 0.6310 0.5951 0.6030 3,729,165 -0.03(-4.56%)
Mar 22, 2021 0.6622 0.6653 0.6300 0.6318 3,137,125 -0.04(-5.50%)
Mar 19, 2021 0.6400 0.6700 0.6240 0.6686 6,393,500 +0.03(+4.89%)
Mar 18, 2021 0.6600 0.6691 0.6293 0.6374 3,304,625 -0.03(-4.38%)
Mar 17, 2021 0.6200 0.6750 0.6200 0.6666 5,072,796 +0.02(+3.36%)
Mar 16, 2021 0.6616 0.6700 0.6400 0.6449 5,091,091 -0.03(-4.91%)
Mar 15, 2021 0.6298 0.6856 0.6200 0.6782 8,460,541 +0.06(+9.48%)
Mar 12, 2021 0.6000 0.6195 0.5905 0.6195 3,127,100 +0.01(+2.04%)
Mar 11, 2021 0.6030 0.6149 0.6000 0.6071 4,520,722 -0.00(-0.69%)
Mar 10, 2021 0.6130 0.6249 0.6003 0.6113 5,469,616 -0.01(-1.40%)
Mar 09, 2021 0.5899 0.6265 0.5701 0.6200 10,539,467 +0.05(+8.51%)
Mar 08, 2021 0.6000 0.6200 0.5700 0.5714 4,911,960 +0.00(+0.05%)
Mar 05, 2021 0.5300 0.5770 0.5000 0.5711 10,177,600 +0.01(+1.98%)
Mar 04, 2021 0.5900 0.5900 0.5300 0.5600 10,778,564 -0.05(-8.20%)
Mar 03, 2021 0.6500 0.6500 0.6000 0.6100 5,547,702 -0.03(-4.69%)
Mar 02, 2021 0.6300 0.6500 0.6100 0.6400 5,771,634 +0.03(+4.37%)
Mar 01, 2021 0.6500 0.6500 0.6100 0.6132 6,080,734 -0.01(-1.73%)
Feb 26, 2021 0.6400 0.6450 0.5800 0.6240 8,904,400 -0.03(-4.00%)
Feb 25, 2021 0.6800 0.6800 0.6300 0.6500 8,574,111 -0.04(-5.26%)
Feb 24, 2021 0.6900 0.7184 0.6670 0.6861 7,094,159 +0.01(+1.00%)
Feb 23, 2021 0.6748 0.6950 0.6160 0.6793 11,269,901 -0.07(-9.43%)
Feb 22, 2021 0.7600 0.7900 0.7400 0.7500 9,688,239 -0.00(-0.09%)
Feb 19, 2021 0.7628 0.7809 0.7500 0.7507 9,885,600 +0.01(+1.45%)
Feb 18, 2021 0.7988 0.8080 0.7300 0.7400 15,463,398 -0.07(-8.97%)
Feb 17, 2021 0.8960 0.9000 0.8018 0.8129 20,275,104 -0.07(-8.29%)
Feb 16, 2021 0.8799 0.9440 0.8535 0.8864 32,403,492 +0.04(+4.90%)
Feb 12, 2021 0.8242 0.8543 0.7818 0.8450 20,574,500 -0.02(-1.74%)
Feb 11, 2021 0.9400 0.9700 0.8200 0.8600 79,214,736 -0.01(-1.65%)
Feb 10, 2021 0.7601 0.9100 0.7101 0.8744 73,965,880 +0.13(+18.16%)
Feb 09, 2021 0.7300 0.7700 0.7200 0.7400 6,451,432 +0.01(+1.37%)
Feb 08, 2021 0.7200 0.7300 0.7100 0.7300 2,398,563 +0.01(+1.49%)
Feb 05, 2021 0.7220 0.7356 0.7000 0.7193 2,801,700 +0.03(+4.25%)
Feb 04, 2021 0.6800 0.6900 0.6600 0.6900 2,789,924 +0.01(+0.92%)
Feb 03, 2021 0.6892 0.6975 0.6700 0.6837 1,764,054 +0.01(+2.04%)
Feb 02, 2021 0.6700 0.6900 0.6700 0.6700 4,367,445 -0.05(-6.94%)
Feb 01, 2021 0.7500 0.8200 0.6600 0.7200 25,869,198 +0.01(+1.51%)
Jan 29, 2021 0.6600 0.7700 0.6411 0.7093 12,321,999 +0.07(+10.83%)
Jan 28, 2021 0.6600 0.6700 0.6400 0.6400 1,491,434 -0.01(-1.54%)
Jan 27, 2021 0.6301 0.6600 0.6111 0.6500 1,276,760 +0.02(+3.17%)
Jan 26, 2021 0.6600 0.6600 0.6300 0.6300 1,184,864 -0.02(-3.08%)
Jan 25, 2021 0.6700 0.6700 0.6300 0.6500 874,249 -0.00(-0.38%)
Jan 22, 2021 0.6570 0.6600 0.6403 0.6525 784,500 -0.01(-1.44%)
Jan 21, 2021 0.6650 0.6800 0.6527 0.6620 617,752 -0.01(-1.59%)
Jan 20, 2021 0.6500 0.6730 0.6500 0.6727 667,364 +0.01(+1.92%)
Jan 19, 2021 0.6800 0.6800 0.6500 0.6600 1,088,689 -0.01(-1.49%)
Jan 15, 2021 0.7000 0.7000 0.6700 0.6700 608,600 -0.03(-3.69%)
Jan 14, 2021 0.6900 0.7050 0.6900 0.6957 854,785 -0.00(-0.61%)
Jan 13, 2021 0.6960 0.7052 0.6819 0.7000 866,144 +0.00(+0.00%)
Jan 12, 2021 0.7100 0.7100 0.7000 0.7000 853,587 -0.01(-1.74%)
Jan 11, 2021 0.7100 0.7191 0.7001 0.7124 908,227 -0.01(-1.06%)
Jan 08, 2021 0.7250 0.7372 0.7100 0.7200 1,579,100 -0.02(-2.98%)
Jan 07, 2021 0.7201 0.7450 0.6900 0.7421 2,616,863 +0.00(+0.28%)
Jan 06, 2021 0.7600 0.7600 0.7300 0.7400 411,236 -0.03(-3.73%)
Jan 05, 2021 0.7900 0.7900 0.7606 0.7687 426,203 -0.00(-0.17%)
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.