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 (%)
Jul 31, 2020 0.7746 0.8000 0.7700 0.7944 841,200 +0.02(+2.11%)
Jul 30, 2020 0.7970 0.7970 0.7680 0.7780 685,816 -0.02(-2.38%)
Jul 29, 2020 0.8030 0.8130 0.7805 0.7970 1,271,996 -0.00(-0.36%)
Jul 28, 2020 0.8300 0.8325 0.7981 0.7999 803,665 -0.03(-4.08%)
Jul 27, 2020 0.8400 0.8554 0.8048 0.8339 1,586,457 +0.03(+4.24%)
Jul 24, 2020 0.8000 0.8095 0.7800 0.8000 556,600 +0.00(+0.00%)
Jul 23, 2020 0.8000 0.8121 0.7600 0.8000 1,777,039 -0.01(-0.89%)
Jul 22, 2020 0.8400 0.8500 0.8018 0.8072 1,588,786 -0.03(-3.42%)
Jul 21, 2020 0.8700 0.8800 0.8300 0.8358 1,229,437 -0.01(-1.67%)
Jul 20, 2020 0.8700 0.8711 0.8420 0.8500 989,764 -0.01(-1.60%)
Jul 17, 2020 0.8700 0.8750 0.8350 0.8638 744,200 -0.00(-0.03%)
Jul 16, 2020 0.8216 0.8798 0.8212 0.8641 2,014,060 +0.03(+3.93%)
Jul 15, 2020 0.8200 0.8325 0.8100 0.8314 333,417 -0.00(-0.16%)
Jul 14, 2020 0.8141 0.8550 0.8000 0.8327 747,027 +0.01(+1.43%)
Jul 13, 2020 0.8420 0.8420 0.8051 0.8210 932,499 -0.00(-0.45%)
Jul 10, 2020 0.8550 0.8624 0.8169 0.8247 1,022,800 -0.02(-2.43%)
Jul 09, 2020 0.9200 0.9220 0.8130 0.8452 1,418,955 -0.05(-5.30%)
Jul 08, 2020 0.8900 0.9301 0.8900 0.8925 1,948,927 +0.01(+0.85%)
Jul 07, 2020 0.8600 0.8925 0.8445 0.8850 974,101 +0.03(+2.91%)
Jul 06, 2020 0.8800 0.9000 0.8338 0.8600 1,431,121 -0.01(-1.15%)
Jul 02, 2020 0.8500 0.8763 0.8400 0.8700 1,334,900 +0.03(+3.57%)
Jul 01, 2020 0.8200 0.8500 0.8100 0.8400 1,480,711 +0.03(+3.51%)
Jun 30, 2020 0.7700 0.8200 0.7588 0.8115 3,150,578 +0.04(+5.35%)
Jun 29, 2020 0.7200 0.8789 0.7200 0.7703 4,936,066 +0.06(+7.87%)
Jun 26, 2020 0.7100 0.7259 0.7000 0.7141 824,700 -0.00(-0.52%)
Jun 25, 2020 0.7200 0.7300 0.7036 0.7178 336,541 +0.00(+0.11%)
Jun 24, 2020 0.7300 0.7400 0.7150 0.7170 490,983 -0.01(-2.01%)
Jun 23, 2020 0.7100 0.7400 0.7099 0.7317 905,629 +0.02(+3.06%)
Jun 22, 2020 0.7100 0.7200 0.6900 0.7100 696,268 +0.02(+2.97%)
Jun 19, 2020 0.7050 0.7150 0.6800 0.6895 1,744,500 -0.01(-1.47%)
Jun 18, 2020 0.7000 0.7150 0.6953 0.6998 405,786 -0.00(-0.03%)
Jun 17, 2020 0.6900 0.7200 0.6784 0.7000 420,153 +0.01(+1.39%)
Jun 16, 2020 0.7284 0.7398 0.6901 0.6904 484,851 -0.03(-4.11%)
Jun 15, 2020 0.7000 0.7200 0.6500 0.7200 1,127,322 +0.05(+7.95%)
Jun 12, 2020 0.7000 0.7236 0.6591 0.6670 1,246,100 -0.02(-3.50%)
Jun 11, 2020 0.7400 0.7400 0.6700 0.6912 903,456 -0.04(-5.32%)
Jun 10, 2020 0.7100 0.7300 0.6700 0.7300 919,653 +0.03(+4.29%)
Jun 09, 2020 0.7100 0.7125 0.6831 0.7000 437,285 +0.00(+0.00%)
Jun 08, 2020 0.6800 0.7125 0.6800 0.7000 600,668 +0.01(+0.92%)
Jun 05, 2020 0.6500 0.7025 0.6500 0.6936 1,223,500 -0.02(-2.31%)
Jun 04, 2020 0.7000 0.7100 0.6900 0.7100 469,706 +0.04(+5.62%)
Jun 03, 2020 0.7000 0.7100 0.6576 0.6722 1,081,633 -0.03(-4.69%)
Jun 02, 2020 0.7400 0.7400 0.6900 0.7053 4,695,666 -0.03(-3.74%)
Jun 01, 2020 0.7300 0.7500 0.7200 0.7327 521,155 +0.01(+1.50%)
May 29, 2020 0.7091 0.7225 0.6902 0.7219 387,800 +0.02(+3.16%)
May 28, 2020 0.7134 0.7200 0.6676 0.6998 482,021 -0.01(-0.89%)
May 27, 2020 0.6700 0.7074 0.6600 0.7061 573,870 +0.02(+3.46%)
May 26, 2020 0.7292 0.7300 0.6676 0.6825 807,487 -0.03(-4.55%)
May 22, 2020 0.7365 0.7365 0.6800 0.7150 603,500 +0.00(+0.46%)
May 21, 2020 0.7200 0.7365 0.6900 0.7117 455,790 -0.00(-0.14%)
May 20, 2020 0.7220 0.7499 0.7100 0.7127 1,158,634 -0.01(-1.30%)
May 19, 2020 0.7600 0.7693 0.7196 0.7221 1,162,522 -0.03(-3.72%)
May 18, 2020 0.7500 0.7501 0.7052 0.7500 712,989 +0.04(+5.63%)
May 15, 2020 0.7000 0.7300 0.6788 0.7100 1,135,800 +0.04(+5.51%)
May 14, 2020 0.6569 0.6964 0.6569 0.6729 682,676 +0.02(+2.48%)
May 13, 2020 0.6602 0.6775 0.6500 0.6566 781,648 -0.00(-0.55%)
May 12, 2020 0.7000 0.7111 0.6601 0.6602 1,069,372 -0.05(-6.71%)
May 11, 2020 0.7500 0.7594 0.7038 0.7077 632,341 -0.04(-5.64%)
May 08, 2020 0.7600 0.7723 0.7151 0.7500 1,009,700 -0.00(-0.65%)
May 07, 2020 0.7000 0.7582 0.6639 0.7549 1,168,774 +0.07(+10.38%)
May 06, 2020 0.6609 0.7000 0.6600 0.6839 638,144 -0.01(-1.01%)
May 05, 2020 0.6676 0.6942 0.6476 0.6909 1,104,759 +0.04(+6.29%)
May 04, 2020 0.6300 0.6900 0.6300 0.6500 6,775,114 +0.02(+3.72%)
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.