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 (%)
Sep 27, 2013 0.5800 0.6200 0.5600 0.6200 153,258 +0.02(+3.33%)
Sep 26, 2013 0.6000 0.6000 0.5615 0.6000 94,696 -0.03(-4.76%)
Sep 25, 2013 0.6199 0.6300 0.5901 0.6300 57,224 +0.01(+1.61%)
Sep 24, 2013 0.6300 0.6300 0.5799 0.6200 41,030 +0.01(+1.64%)
Sep 23, 2013 0.6400 0.6693 0.5700 0.6100 83,741 +0.01(+0.83%)
Sep 20, 2013 0.6700 0.6799 0.5610 0.6050 112,280 -0.04(-5.47%)
Sep 19, 2013 0.6590 0.6998 0.6290 0.6400 125,762 +0.00(+0.00%)
Sep 18, 2013 0.5800 0.6400 0.5500 0.6400 204,915 +0.06(+10.34%)
Sep 17, 2013 0.6000 0.6000 0.5700 0.5800 19,700 +0.00(+0.00%)
Sep 16, 2013 0.5500 0.5900 0.5500 0.5800 56,138 +0.01(+1.75%)
Sep 13, 2013 0.5700 0.5700 0.5116 0.5700 83,163 +0.01(+1.89%)
Sep 12, 2013 0.5600 0.5699 0.4901 0.5594 184,500 -0.01(-1.86%)
Sep 11, 2013 0.5800 0.5995 0.5410 0.5700 40,765 +0.01(+0.88%)
Sep 10, 2013 0.5600 0.5899 0.5300 0.5650 159,807 -0.01(-1.14%)
Sep 09, 2013 0.6199 0.6199 0.5710 0.5715 40,120 -0.03(-4.75%)
Sep 06, 2013 0.6094 0.6094 0.5700 0.6000 137,500 +0.00(+0.07%)
Sep 05, 2013 0.5800 0.6098 0.5800 0.5996 69,580 +0.00(+0.77%)
Sep 04, 2013 0.6583 0.6583 0.5900 0.5950 121,169 -0.04(-5.71%)
Sep 03, 2013 0.6300 0.6590 0.6300 0.6310 17,950 -0.01(-1.41%)
Aug 30, 2013 0.6301 0.6700 0.6300 0.6400 17,060 +0.00(+0.00%)
Aug 29, 2013 0.6126 0.6800 0.6126 0.6400 30,409 +0.01(+1.23%)
Aug 28, 2013 0.6800 0.6890 0.6050 0.6322 81,995 -0.03(-4.96%)
Aug 27, 2013 0.6985 0.6985 0.6600 0.6652 157,600 +0.02(+2.34%)
Aug 26, 2013 0.6600 0.7000 0.6201 0.6500 181,288 +0.00(+0.00%)
Aug 23, 2013 0.6110 0.6900 0.6100 0.6500 100,065 +0.04(+6.56%)
Aug 22, 2013 0.6230 0.6500 0.5935 0.6100 97,395 -0.01(-2.09%)
Aug 21, 2013 0.6600 0.6600 0.6230 0.6230 28,620 -0.03(-4.15%)
Aug 20, 2013 0.6388 0.6500 0.5900 0.6500 53,900 +0.03(+4.84%)
Aug 19, 2013 0.6400 0.6485 0.6200 0.6200 95,220 -0.02(-3.11%)
Aug 16, 2013 0.6480 0.6734 0.6015 0.6399 149,635 +0.02(+3.54%)
Aug 15, 2013 0.5900 0.6180 0.5800 0.6180 214,825 +0.04(+6.57%)
Aug 14, 2013 0.5800 0.5800 0.5500 0.5799 305,350 +0.03(+5.42%)
Aug 13, 2013 0.6000 0.6000 0.5500 0.5501 96,958 -0.04(-6.45%)
Aug 12, 2013 0.6000 0.6000 0.5516 0.5880 135,839 -0.01(-1.93%)
Aug 09, 2013 0.6000 0.6100 0.5815 0.5996 74,800 -0.01(-1.70%)
Aug 08, 2013 0.6000 0.6100 0.5701 0.6100 83,990 +0.02(+3.39%)
Aug 07, 2013 0.6000 0.6035 0.5800 0.5900 42,428 -0.01(-1.67%)
Aug 06, 2013 0.6300 0.6300 0.5500 0.6000 52,020 -0.01(-1.64%)
Aug 05, 2013 0.6300 0.6300 0.6012 0.6100 23,920 -0.02(-3.17%)
Aug 02, 2013 0.6200 0.6300 0.6000 0.6300 41,818 +0.01(+1.61%)
Aug 01, 2013 0.6000 0.6300 0.6000 0.6200 16,114 +0.00(+0.02%)
Jul 31, 2013 0.6270 0.6300 0.6000 0.6199 29,830 -0.01(-1.13%)
Jul 30, 2013 0.5800 0.6300 0.5800 0.6270 31,300 +0.02(+2.79%)
Jul 29, 2013 0.6000 0.6190 0.5800 0.6100 60,500 +0.02(+3.39%)
Jul 26, 2013 0.6000 0.6298 0.5900 0.5900 13,100 -0.01(-1.67%)
Jul 25, 2013 0.6200 0.6398 0.5915 0.6000 63,200 -0.03(-4.76%)
Jul 24, 2013 0.6500 0.6500 0.6016 0.6300 71,324 +0.02(+3.28%)
Jul 23, 2013 0.6012 0.6690 0.6012 0.6100 208,946 -0.02(-3.16%)
Jul 22, 2013 0.6100 0.6600 0.5900 0.6299 139,823 -0.01(-1.58%)
Jul 19, 2013 0.5920 0.6400 0.5810 0.6400 57,606 +0.05(+8.47%)
Jul 18, 2013 0.6300 0.6300 0.5801 0.5900 43,100 -0.02(-3.31%)
Jul 17, 2013 0.6600 0.6600 0.6100 0.6102 10,265 -0.04(-6.11%)
Jul 16, 2013 0.6400 0.6634 0.6350 0.6499 76,100 +0.01(+1.56%)
Jul 15, 2013 0.6130 0.6430 0.6130 0.6399 37,900 -0.04(-5.76%)
Jul 12, 2013 0.6700 0.6790 0.6501 0.6790 25,950 +0.01(+1.34%)
Jul 11, 2013 0.6600 0.6790 0.6300 0.6700 42,030 +0.03(+4.69%)
Jul 10, 2013 0.6800 0.6800 0.6100 0.6400 28,030 -0.04(-5.88%)
Jul 09, 2013 0.6300 0.6800 0.6200 0.6800 90,944 +0.01(+1.49%)
Jul 08, 2013 0.6601 0.6860 0.6400 0.6700 18,293 -0.03(-4.29%)
Jul 05, 2013 0.7100 0.7100 0.6800 0.7000 42,063 -0.01(-1.41%)
Jul 03, 2013 0.6770 0.7100 0.6248 0.7100 48,524 +0.03(+4.43%)
Jul 02, 2013 0.6500 0.7000 0.6200 0.6799 54,800 +0.01(+0.86%)
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.