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, 2018 1.850 1.870 1.780 1.800 771,235 -0.05(-2.70%)
Jan 30, 2018 1.930 1.960 1.810 1.850 810,254 -0.05(-2.63%)
Jan 29, 2018 2.010 2.010 1.880 1.900 843,294 -0.09(-4.52%)
Jan 26, 2018 1.920 1.990 1.850 1.990 2,176,931 +0.17(+9.34%)
Jan 25, 2018 1.900 1.910 1.800 1.820 880,072 -0.05(-2.67%)
Jan 24, 2018 1.810 1.890 1.790 1.870 665,421 +0.09(+5.06%)
Jan 23, 2018 1.850 1.920 1.750 1.780 1,230,743 -0.01(-0.56%)
Jan 22, 2018 1.940 1.940 1.750 1.790 1,495,677 -0.05(-2.72%)
Jan 19, 2018 1.610 1.850 1.608 1.840 2,593,482 +0.22(+13.58%)
Jan 18, 2018 1.590 1.650 1.590 1.620 212,569 +0.02(+1.25%)
Jan 17, 2018 1.600 1.675 1.600 1.600 302,274 -0.01(-0.62%)
Jan 16, 2018 1.560 1.625 1.530 1.610 433,182 +0.03(+1.90%)
Jan 12, 2018 1.580 1.580 1.580 0 +0.04(+2.27%)
Jan 11, 2018 1.600 1.612 1.520 1.545 338,565 -0.05(-2.83%)
Jan 10, 2018 1.590 1.640 1.575 1.590 198,377 +0.00(+0.00%)
Jan 09, 2018 1.610 1.630 1.580 1.590 206,899 -0.05(-3.05%)
Jan 08, 2018 1.680 1.685 1.560 1.640 306,022 -0.06(-3.53%)
Jan 05, 2018 1.720 1.760 1.680 1.700 229,667 -0.03(-1.73%)
Jan 04, 2018 1.720 1.770 1.710 1.730 453,378 +0.00(+0.00%)
Jan 03, 2018 1.790 1.800 1.690 1.730 319,175 -0.07(-3.89%)
Jan 02, 2018 1.750 1.805 1.720 1.800 387,152 +0.05(+2.86%)
Dec 29, 2017 1.750 1.750 1.750 0 -0.04(-2.23%)
Dec 28, 2017 1.750 1.810 1.710 1.790 292,192 +0.03(+1.70%)
Dec 27, 2017 1.740 1.780 1.730 1.760 212,942 +0.00(+0.00%)
Dec 26, 2017 1.720 1.780 1.710 1.760 130,877 +0.03(+1.73%)
Dec 22, 2017 1.800 1.810 1.710 1.730 352,862 -0.04(-2.26%)
Dec 21, 2017 1.710 1.760 1.670 1.770 332,759 +0.05(+2.91%)
Dec 20, 2017 1.630 1.740 1.620 1.720 638,318 +0.08(+4.88%)
Dec 19, 2017 1.620 1.650 1.610 1.640 190,508 +0.00(+0.00%)
Dec 18, 2017 1.660 1.660 1.610 1.640 306,435 -0.02(-1.20%)
Dec 15, 2017 1.620 1.680 1.570 1.660 2,064,332 +0.06(+3.75%)
Dec 14, 2017 1.500 1.610 1.480 1.600 511,825 +0.11(+7.38%)
Dec 13, 2017 1.450 1.490 1.450 1.490 378,489 +0.05(+3.47%)
Dec 12, 2017 1.420 1.450 1.400 1.440 244,812 +0.04(+2.86%)
Dec 11, 2017 1.410 1.450 1.400 1.400 438,340 -0.01(-0.71%)
Dec 08, 2017 1.450 1.450 1.396 1.410 228,803 -0.03(-2.08%)
Dec 07, 2017 1.400 1.440 1.380 1.440 452,894 +0.02(+1.41%)
Dec 06, 2017 1.460 1.480 1.390 1.420 302,379 -0.06(-4.05%)
Dec 05, 2017 1.430 1.490 1.390 1.480 423,398 +0.05(+3.50%)
Dec 04, 2017 1.420 1.440 1.390 1.430 257,072 -0.01(-0.69%)
Dec 01, 2017 1.400 1.440 1.380 1.440 342,584 +0.03(+2.13%)
Nov 30, 2017 1.480 1.480 1.360 1.410 260,291 -0.06(-4.08%)
Nov 29, 2017 1.480 1.490 1.450 1.470 251,908 -0.01(-0.34%)
Nov 28, 2017 1.480 1.500 1.467 1.475 110,256 -0.01(-1.01%)
Nov 27, 2017 1.500 1.510 1.470 1.490 196,004 +0.00(+0.00%)
Nov 24, 2017 1.480 1.510 1.470 1.490 113,875 +0.00(+0.00%)
Nov 22, 2017 1.490 1.500 1.480 1.490 189,605 -0.01(-0.67%)
Nov 21, 2017 1.500 1.510 1.450 1.500 462,152 +0.01(+0.67%)
Nov 20, 2017 1.430 1.500 1.430 1.490 280,603 +0.02(+1.36%)
Nov 17, 2017 1.500 1.500 1.460 1.470 319,077 -0.01(-0.68%)
Nov 16, 2017 1.480 1.485 1.410 1.480 340,935 +0.01(+0.68%)
Nov 15, 2017 1.460 1.490 1.440 1.470 417,059 +0.02(+1.38%)
Nov 14, 2017 1.520 1.540 1.440 1.450 343,770 -0.08(-5.23%)
Nov 13, 2017 1.570 1.577 1.480 1.530 274,045 -0.05(-3.16%)
Nov 10, 2017 1.490 1.600 1.490 1.580 549,244 +0.10(+6.76%)
Nov 09, 2017 1.460 1.490 1.430 1.480 342,691 +0.01(+0.68%)
Nov 08, 2017 1.560 1.560 1.430 1.470 476,664 -0.05(-3.29%)
Nov 07, 2017 1.320 1.520 1.320 1.520 1,061,649 +0.22(+16.92%)
Nov 06, 2017 1.270 1.320 1.270 1.300 328,048 +0.03(+1.96%)
Nov 03, 2017 1.340 1.340 1.250 1.275 322,934 -0.06(-4.14%)
Nov 02, 2017 1.290 1.350 1.271 1.330 293,540 +0.03(+2.31%)
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.