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 (%)
Aug 11, 2022 0 +0.00(+0.00%)
Aug 10, 2022 0.3900 0.4100 0.3892 0.4000 980,500 -0.01(-2.44%)
Aug 09, 2022 0.3900 0.4100 0.3900 0.4100 850,333 +0.01(+2.50%)
Aug 08, 2022 0.3800 0.4000 0.3799 0.4000 753,664 +0.02(+5.26%)
Aug 05, 2022 0.3800 0.3800 0.3700 0.3800 193,257 +0.00(+0.00%)
Aug 04, 2022 0.3303 0.3800 0.3303 0.3800 748,457 +0.04(+11.57%)
Aug 03, 2022 0.3301 0.3494 0.3300 0.3406 416,748 +0.00(+1.37%)
Aug 02, 2022 0.3300 0.3559 0.3300 0.3360 286,353 +0.00(+0.87%)
Aug 01, 2022 0.3400 0.3600 0.3301 0.3331 194,163 -0.01(-3.34%)
Jul 29, 2022 0.3419 0.3601 0.3403 0.3446 253,128 -0.01(-2.07%)
Jul 28, 2022 0.3300 0.3641 0.3300 0.3519 871,716 +0.02(+5.14%)
Jul 27, 2022 0.3200 0.3390 0.3192 0.3347 253,225 +0.00(+1.45%)
Jul 26, 2022 0.3053 0.3299 0.3053 0.3299 285,728 +0.02(+7.46%)
Jul 25, 2022 0.3200 0.3200 0.3062 0.3070 159,966 -0.02(-5.86%)
Jul 22, 2022 0.3100 0.3290 0.3061 0.3261 370,440 +0.01(+3.20%)
Jul 21, 2022 0.2987 0.3203 0.2950 0.3160 269,310 +0.02(+5.12%)
Jul 20, 2022 0.3120 0.3120 0.2926 0.3006 515,144 -0.01(-3.03%)
Jul 19, 2022 0.2900 0.3100 0.2900 0.3100 253,009 +0.02(+5.37%)
Jul 18, 2022 0.2854 0.3065 0.2795 0.2942 614,300 +0.01(+2.76%)
Jul 15, 2022 0.3100 0.3100 0.2728 0.2863 316,373 -0.01(-2.05%)
Jul 14, 2022 0.3008 0.3050 0.2805 0.2923 427,816 -0.01(-4.23%)
Jul 13, 2022 0.3090 0.3149 0.2921 0.3052 280,810 -0.00(-0.97%)
Jul 12, 2022 0.3010 0.3100 0.2951 0.3082 368,554 +0.01(+2.66%)
Jul 11, 2022 0.3039 0.3139 0.3000 0.3002 161,855 -0.00(-0.46%)
Jul 08, 2022 0.3097 0.3099 0.2992 0.3016 176,524 -0.01(-2.39%)
Jul 07, 2022 0.2938 0.3141 0.2925 0.3090 234,590 +0.01(+3.83%)
Jul 06, 2022 0.3109 0.3160 0.2903 0.2976 367,724 -0.01(-3.09%)
Jul 05, 2022 0.3276 0.3296 0.3001 0.3071 253,964 -0.02(-6.94%)
Jul 01, 2022 0.3100 0.3350 0.3052 0.3300 186,908 +0.02(+5.33%)
Jun 30, 2022 0.3200 0.3304 0.3080 0.3133 610,474 -0.01(-4.51%)
Jun 29, 2022 0.3387 0.3500 0.3235 0.3281 661,607 -0.00(-0.97%)
Jun 28, 2022 0.3512 0.3550 0.3313 0.3313 568,178 -0.02(-5.34%)
Jun 27, 2022 0.3700 0.3710 0.3469 0.3500 1,740,495 -0.02(-4.37%)
Jun 24, 2022 0.3400 0.3663 0.3345 0.3660 429,598 +0.02(+4.87%)
Jun 23, 2022 0.3600 0.3737 0.3400 0.3490 381,109 -0.02(-5.16%)
Jun 22, 2022 0.3900 0.3900 0.3606 0.3680 398,530 -0.02(-4.42%)
Jun 21, 2022 0.3700 0.3900 0.3726 0.3850 813,904 +0.04(+12.54%)
Jun 17, 2022 0.4000 0.4050 0.3421 0.3421 1,558,236 -0.06(-15.76%)
Jun 16, 2022 0.4100 0.4138 0.3930 0.4061 525,547 -0.00(-0.93%)
Jun 15, 2022 0.4000 0.4100 0.3863 0.4099 646,252 +0.03(+6.61%)
Jun 14, 2022 0.4350 0.4350 0.3632 0.3845 892,688 -0.03(-8.34%)
Jun 13, 2022 0.4219 0.4417 0.4021 0.4195 2,245,548 +0.02(+4.87%)
Jun 10, 2022 0.3900 0.4000 0.3800 0.4000 276,562 -0.00(-0.25%)
Jun 09, 2022 0.4253 0.4253 0.3993 0.4010 178,495 -0.02(-4.57%)
Jun 08, 2022 0.4006 0.4249 0.4000 0.4202 383,917 +0.01(+1.97%)
Jun 07, 2022 0.4000 0.4200 0.3900 0.4121 267,618 +0.00(+0.51%)
Jun 06, 2022 0.3952 0.4100 0.3803 0.4100 512,154 +0.02(+4.38%)
Jun 03, 2022 0.3750 0.4000 0.3688 0.3928 523,164 +0.02(+5.28%)
Jun 02, 2022 0.3686 0.3765 0.3650 0.3731 284,700 +0.01(+3.38%)
Jun 01, 2022 0.3511 0.3680 0.3500 0.3609 349,921 +0.00(+0.98%)
May 31, 2022 0.3700 0.3799 0.3572 0.3574 350,410 +0.01(+2.11%)
May 27, 2022 0.3700 0.3700 0.3420 0.3500 232,925 -0.01(-2.78%)
May 26, 2022 0.3726 0.3726 0.3550 0.3600 125,248 -0.01(-3.97%)
May 25, 2022 0.3686 0.3750 0.3602 0.3749 135,869 -0.01(-1.34%)
May 24, 2022 0.3700 0.3825 0.3650 0.3800 367,657 +0.01(+2.73%)
May 23, 2022 0.3700 0.3800 0.3500 0.3699 156,553 -0.01(-2.35%)
May 20, 2022 0.3760 0.3860 0.3715 0.3788 223,207 +0.00(+0.45%)
May 19, 2022 0.3708 0.3775 0.3569 0.3771 252,290 +0.01(+3.49%)
May 18, 2022 0.3800 0.3750 0.3501 0.3644 131,844 -0.01(-3.65%)
May 17, 2022 0.3588 0.3782 0.3480 0.3782 182,993 +0.04(+10.65%)
May 16, 2022 0.3646 0.3700 0.3400 0.3418 481,849 -0.00(-1.24%)
May 13, 2022 0.3450 0.3560 0.3201 0.3461 790,620 +0.02(+4.88%)
May 12, 2022 0.3266 0.3461 0.3125 0.3300 538,032 -0.01(-3.57%)
May 11, 2022 0.3300 0.3500 0.3300 0.3422 949,726 +0.02(+4.97%)
May 10, 2022 0.3400 0.3450 0.3200 0.3260 802,570 -0.02(-4.93%)
May 09, 2022 0.3600 0.3700 0.3370 0.3429 941,939 -0.02(-6.77%)
May 06, 2022 0.3790 0.3985 0.3618 0.3678 766,173 -0.01(-3.21%)
May 05, 2022 0.3950 0.3950 0.3751 0.3800 1,163,100 -0.02(-4.04%)
May 04, 2022 0.4000 0.4000 0.3800 0.3960 744,541 +0.01(+1.51%)
May 03, 2022 0.3901 0.4100 0.3901 0.3901 1,026,368 -0.00(-0.51%)
May 02, 2022 0.3982 0.4149 0.3876 0.3921 342,045 -0.02(-4.37%)
Apr 29, 2022 0.4083 0.4160 0.4000 0.4100 245,908 +0.01(+1.81%)
Apr 28, 2022 0.4021 0.4099 0.3911 0.4027 329,838 -0.00(-0.69%)
Apr 27, 2022 0.3900 0.4055 0.3915 0.4055 573,926 +0.00(+0.75%)
Apr 26, 2022 0.4400 0.4393 0.4001 0.4025 707,335 -0.04(-8.67%)
Apr 25, 2022 0.4500 0.4500 0.4200 0.4407 713,403 -0.02(-3.42%)
Apr 22, 2022 0.4500 0.4620 0.4500 0.4563 423,782 -0.00(-0.09%)
Apr 21, 2022 0.4601 0.4636 0.4530 0.4567 430,545 -0.01(-2.83%)
Apr 20, 2022 0.4800 0.4842 0.4700 0.4700 252,884 -0.02(-4.08%)
Apr 19, 2022 0.4840 0.4900 0.4300 0.4900 1,064,646 -0.01(-1.07%)
Apr 18, 2022 0.4800 0.5022 0.4780 0.4953 799,746 +0.02(+3.62%)
Apr 14, 2022 0.4500 0.4788 0.4487 0.4780 638,084 +0.01(+2.66%)
Apr 13, 2022 0.4600 0.4700 0.4551 0.4656 506,501 -0.00(-0.94%)
Apr 12, 2022 0.4600 0.4738 0.4447 0.4700 645,728 +0.02(+3.82%)
Apr 11, 2022 0.4600 0.4700 0.4400 0.4527 445,586 -0.01(-1.99%)
Apr 08, 2022 0.4400 0.4623 0.4378 0.4619 323,443 +0.02(+3.59%)
Apr 07, 2022 0.4500 0.4500 0.4356 0.4459 336,059 -0.00(-0.04%)
Apr 06, 2022 0.4500 0.4550 0.4420 0.4461 136,972 -0.00(-0.38%)
Apr 05, 2022 0.4700 0.4748 0.4420 0.4478 433,759 -0.02(-4.32%)
Apr 04, 2022 0.4776 0.4776 0.4600 0.4680 165,933 -0.01(-2.44%)
Apr 01, 2022 0.4482 0.4800 0.4467 0.4797 621,942 +0.04(+9.02%)
Mar 31, 2022 0.4600 0.4735 0.4362 0.4400 399,009 -0.03(-6.18%)
Mar 30, 2022 0.4800 0.4846 0.4602 0.4690 273,800 -0.01(-1.88%)
Mar 29, 2022 0.4500 0.4799 0.4400 0.4780 411,202 +0.03(+6.22%)
Mar 28, 2022 0.4700 0.4798 0.4424 0.4500 436,940 -0.03(-5.98%)
Mar 25, 2022 0.4800 0.4822 0.4700 0.4786 211,269 -0.00(-0.19%)
Mar 24, 2022 0.4700 0.4900 0.4682 0.4795 319,240 -0.00(-0.52%)
Mar 23, 2022 0.4650 0.4900 0.4650 0.4820 487,252 +0.00(+0.84%)
Mar 22, 2022 0.4853 0.4944 0.4610 0.4780 608,351 -0.01(-2.45%)
Mar 21, 2022 0.4955 0.5075 0.4810 0.4900 784,957 -0.03(-5.77%)
Mar 18, 2022 0.4800 0.5200 0.4502 0.5200 1,066,762 +0.04(+8.79%)
Mar 17, 2022 0.4416 0.4810 0.4416 0.4780 605,919 +0.04(+9.58%)
Mar 16, 2022 0.4600 0.4642 0.4281 0.4362 778,035 -0.01(-1.33%)
Mar 15, 2022 0.4400 0.4489 0.4268 0.4421 530,133 -0.01(-1.51%)
Mar 14, 2022 0.4800 0.4800 0.4400 0.4489 958,256 -0.03(-6.48%)
Mar 11, 2022 0.4800 0.4972 0.4603 0.4800 1,767,193 +0.01(+2.13%)
Mar 10, 2022 0.4800 0.4800 0.4400 0.4700 1,253,489 +0.00(+0.56%)
Mar 09, 2022 0.4700 0.4785 0.4510 0.4674 899,168 -0.04(-8.48%)
Mar 08, 2022 0.5000 0.5180 0.4500 0.5107 2,503,264 +0.04(+8.66%)
Mar 07, 2022 0.4600 0.4800 0.4600 0.4700 737,316 +0.01(+1.29%)
Mar 04, 2022 0.4710 0.4728 0.4613 0.4640 910,691 +0.00(+0.06%)
Mar 03, 2022 0.4400 0.4700 0.4239 0.4637 1,223,153 +0.03(+7.84%)
Mar 02, 2022 0.4500 0.4550 0.4254 0.4300 699,524 -0.02(-4.44%)
Mar 01, 2022 0.3982 0.4500 0.3982 0.4500 815,210 +0.04(+9.76%)
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%)
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.