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 30, 2015 0.4901 0.5000 0.4901 0.4820 115,731 +0.00(+0.40%)
Jan 29, 2015 0.4900 0.4900 0.4500 0.4801 48,137 +0.01(+2.15%)
Jan 28, 2015 0.5000 0.5000 0.4500 0.4700 79,100 -0.05(-9.27%)
Jan 27, 2015 0.4900 0.5180 0.4700 0.5180 73,837 -0.01(-1.33%)
Jan 26, 2015 0.5200 0.5300 0.4850 0.5250 33,602 +0.01(+1.16%)
Jan 23, 2015 0.5200 0.5300 0.4850 0.5190 110,873 -0.01(-1.85%)
Jan 22, 2015 0.5101 0.5368 0.5046 0.5288 58,367 +0.02(+3.69%)
Jan 21, 2015 0.5300 0.5400 0.5100 0.5100 51,098 -0.00(-0.10%)
Jan 20, 2015 0.5000 0.5398 0.5000 0.5105 81,032 +0.02(+4.18%)
Jan 16, 2015 0.5400 0.5400 0.4900 0.4900 84,760 -0.01(-2.58%)
Jan 15, 2015 0.5700 0.5700 0.5000 0.5030 98,126 -0.02(-3.27%)
Jan 14, 2015 0.5099 0.5600 0.4920 0.5200 197,100 +0.05(+10.64%)
Jan 13, 2015 0.5400 0.5500 0.4700 0.4700 91,602 -0.06(-10.48%)
Jan 12, 2015 0.4800 0.5400 0.4500 0.5250 473,728 +0.05(+9.38%)
Jan 09, 2015 0.4800 0.4950 0.4561 0.4800 257,603 +0.00(+0.90%)
Jan 08, 2015 0.4460 0.5000 0.4327 0.4757 126,009 +0.04(+9.94%)
Jan 07, 2015 0.4450 0.4600 0.4301 0.4327 75,051 -0.01(-2.76%)
Jan 06, 2015 0.4526 0.4650 0.4256 0.4450 114,170 -0.00(-0.47%)
Jan 05, 2015 0.4460 0.4523 0.4302 0.4471 68,402 +0.01(+1.61%)
Jan 02, 2015 0.4300 0.4560 0.4300 0.4400 142,078 -0.03(-6.38%)
Dec 31, 2014 0.4300 0.4700 0.4700 0.4700 164,600 +0.03(+7.65%)
Dec 30, 2014 0.4359 0.4390 0.4250 0.4366 197,882 +0.01(+2.68%)
Dec 29, 2014 0.4900 0.4900 0.4250 0.4252 127,801 -0.04(-9.53%)
Dec 26, 2014 0.4600 0.4700 0.4500 0.4700 27,075 +0.03(+5.86%)
Dec 24, 2014 0.4300 0.4440 0.4440 0.4440 30,700 +0.01(+2.94%)
Dec 23, 2014 0.4300 0.4500 0.4250 0.4313 136,740 +0.00(+0.28%)
Dec 22, 2014 0.4500 0.4699 0.4200 0.4301 149,413 -0.02(-4.42%)
Dec 19, 2014 0.4599 0.4599 0.4390 0.4500 147,203 +0.00(+0.00%)
Dec 18, 2014 0.4587 0.4587 0.4202 0.4500 282,457 +0.02(+4.99%)
Dec 17, 2014 0.4100 0.4400 0.4100 0.4286 165,556 +0.01(+2.54%)
Dec 16, 2014 0.4300 0.4500 0.4000 0.4180 107,260 -0.01(-2.79%)
Dec 15, 2014 0.4600 0.4600 0.4000 0.4300 267,746 -0.04(-8.51%)
Dec 12, 2014 0.4610 0.4820 0.4500 0.4700 43,139 -0.02(-4.08%)
Dec 11, 2014 0.4780 0.5000 0.4506 0.4900 103,013 +0.04(+8.89%)
Dec 10, 2014 0.4783 0.4790 0.4500 0.4500 104,410 -0.03(-6.50%)
Dec 09, 2014 0.4500 0.4813 0.4500 0.4813 105,455 +0.02(+4.63%)
Dec 08, 2014 0.4810 0.4939 0.4500 0.4600 115,019 -0.04(-7.26%)
Dec 05, 2014 0.4800 0.4961 0.4721 0.4960 90,335 +0.02(+3.33%)
Dec 04, 2014 0.4600 0.4800 0.4400 0.4800 116,443 +0.01(+2.13%)
Dec 03, 2014 0.4600 0.4800 0.4351 0.4700 75,848 +0.01(+1.71%)
Dec 02, 2014 0.4900 0.4900 0.4550 0.4621 112,680 -0.03(-5.69%)
Dec 01, 2014 0.4800 0.5012 0.4707 0.4900 123,523 +0.00(+0.33%)
Nov 28, 2014 0.4900 0.4999 0.4800 0.4884 99,125 -0.00(-0.93%)
Nov 26, 2014 0.4900 0.4930 0.4930 0.4930 42,600 +0.01(+2.84%)
Nov 25, 2014 0.4900 0.5100 0.4725 0.4794 75,115 -0.02(-3.23%)
Nov 24, 2014 0.5344 0.5390 0.4725 0.4954 36,686 -0.03(-6.53%)
Nov 21, 2014 0.4900 0.5390 0.4840 0.5300 72,639 +0.06(+11.81%)
Nov 20, 2014 0.4719 0.5390 0.4719 0.4740 122,349 +0.00(+0.79%)
Nov 19, 2014 0.4870 0.5100 0.4703 0.4703 53,995 -0.02(-3.43%)
Nov 18, 2014 0.5100 0.5100 0.4700 0.4870 275,131 +0.01(+1.14%)
Nov 17, 2014 0.5080 0.5298 0.4800 0.4815 79,547 -0.02(-3.70%)
Nov 14, 2014 0.4817 0.5000 0.4805 0.5000 129,056 +0.01(+1.01%)
Nov 13, 2014 0.5000 0.5093 0.4817 0.4950 19,844 -0.01(-1.00%)
Nov 12, 2014 0.5100 0.5150 0.4730 0.5000 93,016 -0.01(-1.56%)
Nov 11, 2014 0.4930 0.5200 0.4930 0.5079 43,575 +0.00(+0.38%)
Nov 10, 2014 0.4818 0.5100 0.4818 0.5060 136,265 +0.01(+1.69%)
Nov 07, 2014 0.5099 0.5100 0.4807 0.4976 102,198 +0.00(+0.53%)
Nov 06, 2014 0.5000 0.5039 0.4902 0.4950 23,410 -0.01(-1.00%)
Nov 05, 2014 0.5397 0.5400 0.4838 0.5000 109,354 -0.03(-5.66%)
Nov 04, 2014 0.5200 0.5300 0.4910 0.5300 171,093 +0.00(+0.00%)
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.