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, 2022 0.4117 0.4179 0.3931 0.4100 551,866 -0.00(-0.46%)
Feb 25, 2022 0.4000 0.4199 0.3901 0.4119 885,893 +0.02(+4.07%)
Feb 24, 2022 0.4100 0.4150 0.3900 0.3958 1,185,434 -0.01(-2.15%)
Feb 23, 2022 0.3800 0.4045 0.3707 0.4045 785,715 +0.02(+5.26%)
Feb 22, 2022 0.3960 0.3960 0.3800 0.3843 752,199 -0.01(-2.36%)
Feb 18, 2022 0.3936 0 +0.00(+0.31%)
Feb 17, 2022 0.4030 0.4093 0.3919 0.3924 546,273 -0.00(-1.21%)
Feb 16, 2022 0.3969 0.4040 0.3800 0.3972 473,378 +0.01(+2.69%)
Feb 15, 2022 0.4050 0.4074 0.3800 0.3868 470,718 -0.00(-0.54%)
Feb 14, 2022 0.4040 0.4097 0.3828 0.3889 445,246 -0.00(-0.28%)
Feb 11, 2022 0.3800 0.4193 0.3800 0.3900 868,344 +0.02(+4.00%)
Feb 10, 2022 0.3837 0.3933 0.3720 0.3750 603,158 -0.01(-3.47%)
Feb 09, 2022 0.3812 0.3966 0.3782 0.3885 387,908 -0.00(-0.38%)
Feb 08, 2022 0.3903 0.3950 0.3780 0.3900 612,669 -0.00(-1.22%)
Feb 07, 2022 0.3800 0.4050 0.3850 0.3948 399,963 +0.00(+1.18%)
Feb 04, 2022 0.3861 0.3903 0.3778 0.3902 912,021 -0.00(-0.38%)
Feb 03, 2022 0.3900 0.3917 579,034 -0.03(-7.75%)
Feb 02, 2022 0.4100 0.4246 0.3886 0.4246 555,480 +0.02(+6.02%)
Feb 01, 2022 0.4300 0.4300 0.3990 0.4005 414,374 -0.03(-6.86%)
Jan 31, 2022 0.3900 0.4300 0.4300 417,709 +0.04(+11.57%)
Jan 28, 2022 0.4100 0.4100 0.3803 0.3854 585,733 -0.00(-1.18%)
Jan 27, 2022 0.4151 0.4151 0.3800 0.3900 734,771 -0.01(-2.50%)
Jan 26, 2022 0.4300 0.4500 0.4000 0.4000 782,382 -0.03(-7.66%)
Jan 25, 2022 0.4200 0.4400 0.4173 0.4332 474,322 +0.02(+5.66%)
Jan 24, 2022 0.4500 0.4500 0.4034 0.4100 1,068,482 -0.04(-8.89%)
Jan 21, 2022 0.4674 0.4850 0.4428 0.4500 470,901 -0.00(-0.53%)
Jan 20, 2022 0.4620 0.4814 0.4524 0.4524 474,987 -0.02(-3.74%)
Jan 19, 2022 0.4290 0.4700 0.4290 0.4700 824,742 +0.04(+8.49%)
Jan 18, 2022 0.4230 0.4425 0.4200 0.4332 646,542 +0.01(+2.34%)
Jan 14, 2022 0.4233 0 +0.00(+0.79%)
Jan 13, 2022 0.4230 0.4327 0.4151 0.4200 450,042 +0.00(+0.02%)
Jan 12, 2022 0.4300 0.4400 0.4163 0.4199 524,120 -0.00(-0.54%)
Jan 11, 2022 0.4180 0.4300 0.4109 0.4222 411,120 +0.01(+1.32%)
Jan 10, 2022 0.4200 0.4300 0.4098 0.4167 450,732 -0.00(-0.79%)
Jan 07, 2022 0.4250 0.4299 0.4100 0.4200 354,609 -0.01(-1.18%)
Jan 06, 2022 0.4450 0.4507 0.4250 0.4250 374,147 -0.02(-4.49%)
Jan 05, 2022 0.4714 0.4725 0.4450 0.4450 337,618 -0.02(-4.40%)
Jan 04, 2022 0.4600 0.4700 0.4551 0.4655 324,380 +0.01(+2.06%)
Jan 03, 2022 0.4431 0.4682 0.4431 0.4561 264,324 +0.01(+2.93%)
Dec 31, 2021 0.4350 0.4600 0.4330 0.4431 932,362 +0.00(+1.12%)
Dec 30, 2021 0.4300 0.4578 0.4300 0.4382 715,636 +0.01(+1.20%)
Dec 29, 2021 0.4300 0.4500 0.4300 0.4330 1,148,985 +0.00(+0.67%)
Dec 28, 2021 0.4400 0.4500 0.4300 0.4301 906,742 +0.00(+0.02%)
Dec 27, 2021 0.4500 0.4500 0.4200 0.4300 1,143,640 -0.00(-0.69%)
Dec 23, 2021 0.4459 0.4492 0.4300 0.4330 593,211 -0.01(-1.59%)
Dec 22, 2021 0.4400 0.4583 0.4254 0.4400 567,127 +0.00(+0.50%)
Dec 21, 2021 0.4322 0.4381 0.4212 0.4378 371,754 +0.01(+2.41%)
Dec 20, 2021 0.4590 0.4600 0.4200 0.4275 1,116,923 -0.01(-2.06%)
Dec 17, 2021 0.4100 0.4700 0.4027 0.4365 3,490,898 +0.03(+7.46%)
Dec 16, 2021 0.3925 0.4184 0.3910 0.4062 585,991 +0.02(+5.34%)
Dec 15, 2021 0.4010 0.4049 0.3777 0.3856 955,605 -0.02(-3.84%)
Dec 14, 2021 0.4000 0.4074 0.3990 0.4010 328,894 +0.00(+0.20%)
Dec 13, 2021 0.4100 0.4200 0.4000 0.4002 837,443 -0.01(-3.45%)
Dec 10, 2021 0.4150 0.4240 0.4141 0.4145 536,818 +0.00(+0.24%)
Dec 09, 2021 0.4200 0.4299 0.4100 0.4135 542,130 -0.01(-2.15%)
Dec 08, 2021 0.4302 0.4335 0.4184 0.4226 510,326 -0.02(-3.95%)
Dec 07, 2021 0.4200 0.4400 0.4200 0.4400 274,680 +0.02(+4.31%)
Dec 06, 2021 0.4300 0.4302 0.4133 0.4218 327,003 -0.01(-1.93%)
Dec 03, 2021 0.4128 0.4327 0.4071 0.4301 658,792 +0.01(+3.54%)
Dec 02, 2021 0.4300 0.4386 0.4000 0.4154 843,269 -0.02(-5.59%)
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.