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 (%)
Jun 30, 2021 0.5550 0.5665 0.5500 0.5600 805,061 +0.01(+0.90%)
Jun 29, 2021 0.5615 0.5620 0.5512 0.5550 561,536 -0.01(-1.23%)
Jun 28, 2021 0.5750 0.5750 0.5590 0.5619 624,928 -0.02(-2.99%)
Jun 25, 2021 0.5649 0.5870 0.5576 0.5792 830,539 +0.02(+3.87%)
Jun 24, 2021 0.5600 0.5601 0.5550 0.5576 565,519 -0.00(-0.14%)
Jun 23, 2021 0.5600 0.5700 0.5567 0.5584 708,199 -0.00(-0.76%)
Jun 22, 2021 0.5600 0.5689 0.5600 0.5627 520,217 +0.00(+0.12%)
Jun 21, 2021 0.5800 0.5850 0.5600 0.5620 627,236 -0.02(-2.63%)
Jun 18, 2021 0.5890 0.6000 0.5651 0.5772 4,564,388 -0.01(-0.93%)
Jun 17, 2021 0.5930 0.5950 0.5723 0.5826 1,579,292 -0.01(-2.17%)
Jun 16, 2021 0.5940 0.6044 0.5920 0.5955 836,666 -0.00(-0.75%)
Jun 15, 2021 0.6000 0.6007 0.5921 0.6000 747,734 +0.00(+0.64%)
Jun 14, 2021 0.5999 0.6045 0.5910 0.5962 784,270 -0.01(-1.41%)
Jun 11, 2021 0.5930 0.6100 0.5930 0.6047 807,986 +0.00(+0.13%)
Jun 10, 2021 0.6000 0.6086 0.5933 0.6039 734,866 +0.00(+0.65%)
Jun 09, 2021 0.6070 0.6097 0.5960 0.6000 494,627 -0.00(-0.79%)
Jun 08, 2021 0.6000 0.6083 0.6000 0.6048 433,862 -0.00(-0.58%)
Jun 07, 2021 0.6079 0.6083 0.6001 0.6083 431,241 -0.00(-0.11%)
Jun 04, 2021 0.6010 0.6100 0.5980 0.6090 632,968 +0.01(+1.30%)
Jun 03, 2021 0.6000 0.6029 0.5832 0.6012 1,208,744 -0.00(-0.51%)
Jun 02, 2021 0.6099 0.6144 0.6031 0.6043 500,622 -0.01(-1.66%)
Jun 01, 2021 0.6025 0.6199 0.6025 0.6145 729,620 +0.00(+0.74%)
May 28, 2021 0.6029 0.6100 0.5950 0.6100 893,637 +0.01(+1.18%)
May 27, 2021 0.6060 0.6099 0.6002 0.6029 771,240 -0.00(-0.56%)
May 26, 2021 0.6200 0.6200 0.6016 0.6063 668,741 -0.01(-1.91%)
May 25, 2021 0.6050 0.6300 0.6050 0.6181 612,043 +0.02(+2.71%)
May 24, 2021 0.6300 0.6265 0.5999 0.6018 569,075 -0.02(-3.25%)
May 21, 2021 0.6212 0.6255 0.6050 0.6220 864,094 +0.00(+0.27%)
May 20, 2021 0.6300 0.6399 0.6150 0.6203 615,934 -0.02(-3.78%)
May 19, 2021 0.6050 0.6500 0.6000 0.6447 1,976,813 +0.03(+5.27%)
May 18, 2021 0.6199 0.6250 0.6050 0.6124 924,332 +0.00(+0.18%)
May 17, 2021 0.5850 0.6180 0.5752 0.6113 1,436,285 +0.04(+6.28%)
May 14, 2021 0.5700 0.5800 0.5667 0.5752 524,502 +0.01(+1.04%)
May 13, 2021 0.5600 0.5747 0.5600 0.5693 1,097,522 +0.00(+0.41%)
May 12, 2021 0.5850 0.5900 0.5656 0.5670 586,068 -0.02(-3.08%)
May 11, 2021 0.5750 0.5900 0.5750 0.5850 805,883 -0.00(-0.22%)
May 10, 2021 0.6100 0.6166 0.5820 0.5863 1,068,703 -0.02(-3.51%)
May 07, 2021 0.5932 0.6100 0.5851 0.6076 1,301,813 +0.00(+0.73%)
May 06, 2021 0.6000 0.6105 0.5913 0.6032 1,830,955 +0.01(+1.91%)
May 05, 2021 0.5810 0.5920 0.5769 0.5919 984,343 +0.00(+0.32%)
May 04, 2021 0.5800 0.6020 0.5751 0.5900 1,009,963 -0.01(-1.67%)
May 03, 2021 0.5800 0.6100 0.5800 0.6000 1,013,189 +0.02(+3.38%)
Apr 30, 2021 0.5965 0.5965 0.5750 0.5804 498,100 -0.02(-2.70%)
Apr 29, 2021 0.6100 0.6100 0.5830 0.5965 1,158,816 -0.01(-2.21%)
Apr 28, 2021 0.5900 0.6181 0.5811 0.6100 2,458,731 +0.02(+3.39%)
Apr 27, 2021 0.5800 0.6000 0.5800 0.5900 1,239,190 +0.01(+1.55%)
Apr 26, 2021 0.5900 0.5900 0.5760 0.5810 2,417,019 +0.00(+0.00%)
Apr 23, 2021 0.5750 0.5816 0.5611 0.5810 695,900 -0.00(-0.29%)
Apr 22, 2021 0.5685 0.5939 0.5600 0.5827 1,375,920 +0.01(+2.44%)
Apr 21, 2021 0.5469 0.5800 0.5469 0.5688 760,753 +0.01(+2.21%)
Apr 20, 2021 0.5401 0.5600 0.5400 0.5565 893,655 +0.02(+2.90%)
Apr 19, 2021 0.5532 0.5575 0.5405 0.5408 1,594,485 -0.02(-3.00%)
Apr 16, 2021 0.5640 0.5790 0.5403 0.5575 2,350,200 -0.01(-1.28%)
Apr 15, 2021 0.5420 0.5787 0.5420 0.5647 2,376,770 +0.03(+4.73%)
Apr 14, 2021 0.5500 0.5500 0.5350 0.5392 1,534,132 -0.01(-2.44%)
Apr 13, 2021 0.5570 0.5699 0.5415 0.5527 1,543,527 -0.01(-1.30%)
Apr 12, 2021 0.5800 0.5800 0.5500 0.5600 2,098,605 -0.03(-4.40%)
Apr 09, 2021 0.5948 0.5948 0.5820 0.5858 1,059,900 -0.01(-1.40%)
Apr 08, 2021 0.5741 0.6000 0.5741 0.5941 1,433,006 +0.01(+2.43%)
Apr 07, 2021 0.5900 0.6000 0.5800 0.5800 1,013,471 -0.02(-2.60%)
Apr 06, 2021 0.5850 0.6100 0.5850 0.5955 2,387,580 +0.01(+1.79%)
Apr 05, 2021 0.5968 0.6000 0.5805 0.5850 1,771,757 -0.01(-1.98%)
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.