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 (%)
Feb 28, 2013 0.9400 0.9900 0.9400 0.9900 80,470 +0.05(+5.32%)
Feb 27, 2013 0.9798 0.9998 0.9400 0.9400 220,301 -0.02(-2.08%)
Feb 26, 2013 0.9525 1.000 0.9506 0.9600 144,202 +0.00(+0.19%)
Feb 22, 2013 0.9800 0.9800 0.9516 0.9582 90,310 -0.01(-0.59%)
Feb 21, 2013 0.9500 1.000 0.9500 0.9639 212,849 -0.00(-0.11%)
Feb 20, 2013 0.9800 1.000 0.9500 0.9650 256,108 -0.08(-7.21%)
Feb 19, 2013 1.020 1.050 1.000 1.040 267,916 +0.01(+0.97%)
Feb 15, 2013 1.060 1.100 0.9700 1.030 279,543 -0.03(-2.83%)
Feb 14, 2013 1.110 1.130 1.060 1.060 172,858 -0.08(-7.02%)
Feb 13, 2013 1.100 1.140 1.080 1.140 162,257 +0.05(+4.59%)
Feb 12, 2013 1.170 1.200 1.080 1.090 141,259 -0.06(-5.22%)
Feb 11, 2013 1.140 1.180 1.100 1.150 151,535 +0.02(+1.77%)
Feb 08, 2013 1.120 1.160 1.100 1.130 287,828 +0.02(+1.80%)
Feb 07, 2013 1.140 1.140 1.060 1.110 421,465 +0.02(+1.83%)
Feb 06, 2013 1.040 1.140 1.020 1.090 329,358 +0.14(+14.71%)
Feb 04, 2013 1.000 1.020 0.9500 0.9502 268,486 -0.07(-6.84%)
Feb 01, 2013 1.020 1.020 0.9841 1.020 244,497 -0.01(-0.97%)
Jan 31, 2013 1.010 1.030 1.000 1.030 105,779 +0.00(+0.00%)
Jan 30, 2013 1.100 1.100 1.010 1.030 140,620 -0.05(-4.63%)
Jan 29, 2013 1.050 1.090 1.020 1.080 154,726 +0.01(+0.93%)
Jan 28, 2013 1.100 1.100 1.041 1.070 125,724 -0.05(-4.46%)
Jan 25, 2013 1.010 1.120 0.9900 1.120 280,733 +0.10(+9.80%)
Jan 24, 2013 1.070 1.100 0.9700 1.020 571,861 -0.07(-6.42%)
Jan 23, 2013 1.120 1.140 1.050 1.090 262,050 -0.01(-0.91%)
Jan 22, 2013 1.180 1.190 1.080 1.100 270,925 -0.08(-6.78%)
Jan 18, 2013 1.150 1.190 1.150 1.180 127,908 +0.04(+3.51%)
Jan 17, 2013 1.130 1.150 1.100 1.140 162,365 +0.01(+0.88%)
Jan 16, 2013 1.160 1.170 1.130 1.130 55,452 -0.05(-4.24%)
Jan 15, 2013 1.110 1.200 1.090 1.180 146,927 +0.05(+4.42%)
Jan 14, 2013 1.160 1.170 1.110 1.130 417,783 -0.07(-5.83%)
Jan 11, 2013 1.230 1.230 1.171 1.200 153,102 -0.02(-1.64%)
Jan 10, 2013 1.220 1.260 1.200 1.220 50,085 +0.00(+0.00%)
Jan 09, 2013 1.230 1.260 1.210 1.220 86,425 -0.03(-2.40%)
Jan 08, 2013 1.270 1.270 1.210 1.250 143,651 -0.01(-0.79%)
Jan 07, 2013 1.250 1.261 1.250 1.260 35,821 +0.01(+0.80%)
Jan 04, 2013 1.250 1.261 1.250 1.250 216,937 -0.01(-0.79%)
Jan 03, 2013 1.250 1.290 1.250 1.260 152,723 +0.01(+0.80%)
Jan 02, 2013 1.325 1.330 1.250 1.250 100,214 -0.07(-5.30%)
Dec 31, 2012 1.280 1.360 1.270 1.320 91,570 +0.02(+1.54%)
Dec 28, 2012 1.340 1.340 1.290 1.300 86,375 -0.04(-2.99%)
Dec 27, 2012 1.380 1.390 1.320 1.340 38,890 -0.08(-5.63%)
Dec 26, 2012 1.300 1.450 1.300 1.420 56,743 +0.08(+5.97%)
Dec 24, 2012 1.350 1.350 1.320 1.340 11,900 -0.03(-2.19%)
Dec 21, 2012 1.370 1.400 1.311 1.370 120,801 +0.00(+0.00%)
Dec 20, 2012 1.330 1.370 1.310 1.370 54,950 +0.03(+2.24%)
Dec 19, 2012 1.350 1.390 1.320 1.340 232,961 -0.01(-0.74%)
Dec 18, 2012 1.380 1.390 1.350 1.350 114,915 -0.04(-2.88%)
Dec 17, 2012 1.380 1.420 1.350 1.390 60,500 +0.00(+0.00%)
Dec 14, 2012 1.370 1.420 1.350 1.390 36,140 +0.03(+2.21%)
Dec 13, 2012 1.340 1.370 1.320 1.360 63,975 +0.00(+0.01%)
Dec 12, 2012 1.380 1.390 1.340 1.360 59,152 -0.00(-0.01%)
Dec 11, 2012 1.330 1.390 1.330 1.360 55,575 +0.03(+2.26%)
Dec 10, 2012 1.400 1.400 1.320 1.330 172,532 -0.05(-3.62%)
Dec 07, 2012 1.400 1.400 1.350 1.380 128,515 +0.00(+0.00%)
Dec 06, 2012 1.400 1.400 1.350 1.380 242,307 +0.00(+0.00%)
Dec 05, 2012 1.350 1.410 1.350 1.380 169,212 +0.05(+3.76%)
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.