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 (%)
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%)
Dec 04, 2012 1.260 1.330 1.220 1.330 135,875 +0.07(+5.56%)
Nov 30, 2012 1.260 1.320 1.210 1.260 83,985 -0.02(-1.56%)
Nov 29, 2012 1.310 1.320 1.250 1.280 114,683 -0.01(-0.78%)
Nov 28, 2012 1.320 1.330 1.250 1.290 246,994 -0.04(-3.01%)
Nov 27, 2012 1.350 1.354 1.310 1.330 304,543 -0.05(-3.62%)
Nov 26, 2012 1.450 1.450 1.380 1.380 237,858 -0.05(-3.50%)
Nov 23, 2012 1.480 1.490 1.370 1.430 134,986 -0.05(-3.38%)
Nov 21, 2012 1.510 1.520 1.450 1.480 175,629 -0.06(-3.90%)
Nov 20, 2012 1.620 1.640 1.520 1.540 208,195 -0.01(-0.65%)
Nov 19, 2012 1.610 1.640 1.540 1.550 156,408 +0.00(+0.00%)
Nov 16, 2012 1.490 1.550 1.490 1.550 80,388 +0.02(+1.31%)
Nov 15, 2012 1.600 1.640 1.500 1.530 250,736 -0.11(-6.71%)
Nov 14, 2012 1.690 1.730 1.600 1.640 131,150 +0.03(+1.86%)
Nov 13, 2012 1.700 1.700 1.610 1.610 91,700 -0.05(-3.01%)
Nov 12, 2012 1.620 1.700 1.620 1.660 113,715 +0.04(+2.47%)
Nov 09, 2012 1.640 1.690 1.610 1.620 74,273 -0.03(-1.81%)
Nov 08, 2012 1.660 1.670 1.640 1.650 180,200 -0.01(-0.61%)
Nov 07, 2012 1.660 1.680 1.610 1.660 47,430 -0.04(-2.35%)
Nov 06, 2012 1.700 1.720 1.650 1.700 53,240 +0.01(+0.59%)
Nov 05, 2012 1.660 1.710 1.640 1.690 103,150 +0.01(+0.60%)
Nov 02, 2012 1.780 1.780 1.650 1.680 66,016 -0.09(-5.08%)
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.