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, 2020 0.8100 0.8100 0.7800 0.7901 764,000 -0.01(-1.77%)
Jan 30, 2020 0.8150 0.8150 0.7830 0.8043 1,141,286 +0.02(+2.30%)
Jan 29, 2020 0.8000 0.8050 0.7800 0.7862 672,672 -0.00(-0.48%)
Jan 28, 2020 0.8000 0.8200 0.7700 0.7900 1,288,643 +0.05(+7.44%)
Jan 27, 2020 0.7400 0.7700 0.7334 0.7353 261,322 -0.01(-1.33%)
Jan 24, 2020 0.7400 0.7699 0.7309 0.7452 789,100 -0.00(-0.64%)
Jan 23, 2020 0.7354 0.7550 0.7300 0.7500 295,501 +0.01(+0.97%)
Jan 22, 2020 0.7300 0.7518 0.7260 0.7428 245,340 +0.00(+0.65%)
Jan 21, 2020 0.7450 0.7671 0.7304 0.7380 380,051 -0.02(-2.26%)
Jan 17, 2020 0.7500 0.7650 0.7450 0.7551 203,100 +0.00(+0.40%)
Jan 16, 2020 0.7555 0.7680 0.7350 0.7521 355,804 +0.00(+0.28%)
Jan 15, 2020 0.7575 0.7699 0.7500 0.7500 255,347 -0.01(-1.19%)
Jan 14, 2020 0.7501 0.7667 0.7501 0.7590 260,782 +0.00(+0.40%)
Jan 13, 2020 0.7800 0.7979 0.7553 0.7560 261,917 -0.03(-3.68%)
Jan 10, 2020 0.7500 0.7975 0.7500 0.7849 464,100 +0.03(+4.65%)
Jan 09, 2020 0.7567 0.7660 0.7450 0.7500 518,502 -0.01(-1.32%)
Jan 08, 2020 0.8300 0.8300 0.7600 0.7600 762,971 -0.06(-7.43%)
Jan 07, 2020 0.8100 0.8302 0.8000 0.8210 693,825 -0.00(-0.48%)
Jan 06, 2020 0.8800 0.8800 0.8029 0.8250 606,162 -0.02(-2.15%)
Jan 03, 2020 0.8700 0.8800 0.8400 0.8431 404,900 -0.03(-3.09%)
Jan 02, 2020 0.9000 0.9000 0.8650 0.8700 568,464 +0.01(+1.64%)
Dec 31, 2019 0.8530 0.8662 0.8300 0.8560 534,000 +0.01(+0.68%)
Dec 30, 2019 0.8799 0.9000 0.8320 0.8502 1,529,569 +0.02(+2.43%)
Dec 27, 2019 0.7687 0.8511 0.7510 0.8300 1,942,100 +0.06(+8.50%)
Dec 26, 2019 0.7400 0.7950 0.7349 0.7650 915,549 +0.04(+5.30%)
Dec 24, 2019 0.7015 0.7313 0.7015 0.7265 314,800 +0.03(+4.99%)
Dec 23, 2019 0.7200 0.7395 0.6878 0.6920 843,647 -0.02(-3.31%)
Dec 20, 2019 0.6700 0.7199 0.6600 0.7157 995,000 +0.04(+6.03%)
Dec 19, 2019 0.7000 0.7000 0.6730 0.6750 488,727 -0.01(-1.55%)
Dec 18, 2019 0.7000 0.7100 0.6849 0.6856 286,754 -0.01(-2.09%)
Dec 17, 2019 0.7200 0.7200 0.7000 0.7002 318,123 -0.02(-2.26%)
Dec 16, 2019 0.7225 0.7225 0.6908 0.7164 733,159 +0.00(+0.08%)
Dec 13, 2019 0.7000 0.7474 0.6819 0.7158 1,185,400 +0.05(+7.04%)
Dec 12, 2019 0.6400 0.6800 0.6357 0.6687 593,682 +0.03(+4.98%)
Dec 11, 2019 0.6300 0.6648 0.6153 0.6370 489,061 +0.01(+1.74%)
Dec 10, 2019 0.6200 0.6349 0.6173 0.6261 228,211 +0.00(+0.40%)
Dec 09, 2019 0.6400 0.6451 0.6110 0.6236 550,531 -0.00(-0.37%)
Dec 06, 2019 0.6100 0.6300 0.6100 0.6259 572,300 -0.01(-2.22%)
Dec 05, 2019 0.6700 0.6700 0.6280 0.6401 687,153 -0.01(-1.52%)
Dec 04, 2019 0.7080 0.7080 0.6320 0.6500 499,353 -0.03(-4.97%)
Dec 03, 2019 0.6900 0.6999 0.6700 0.6840 401,490 +0.01(+2.09%)
Dec 02, 2019 0.6400 0.6990 0.6400 0.6700 388,865 +0.02(+3.43%)
Nov 29, 2019 0.6300 0.6518 0.6300 0.6478 307,300 +0.01(+1.22%)
Nov 27, 2019 0.6768 0.6793 0.5900 0.6400 1,623,100 -0.04(-5.44%)
Nov 26, 2019 0.7000 0.7098 0.6600 0.6768 846,217 -0.03(-4.68%)
Nov 25, 2019 0.7300 0.7400 0.7000 0.7100 705,145 -0.03(-3.70%)
Nov 22, 2019 0.7530 0.7530 0.7320 0.7373 226,000 -0.02(-2.08%)
Nov 21, 2019 0.7400 0.7599 0.7400 0.7530 223,658 +0.00(+0.07%)
Nov 20, 2019 0.7500 0.7564 0.7450 0.7525 438,539 +0.00(+0.00%)
Nov 19, 2019 0.7600 0.7650 0.7500 0.7525 299,597 -0.02(-2.27%)
Nov 18, 2019 0.7745 0.7755 0.7602 0.7700 164,348 -0.00(-0.58%)
Nov 15, 2019 0.7700 0.7802 0.7700 0.7745 365,700 +0.01(+0.66%)
Nov 14, 2019 0.7700 0.7850 0.7600 0.7694 255,551 +0.00(+0.08%)
Nov 13, 2019 0.7800 0.7825 0.7605 0.7688 294,984 -0.01(-1.44%)
Nov 12, 2019 0.7700 0.7865 0.7602 0.7800 618,783 +0.02(+2.34%)
Nov 11, 2019 0.7500 0.7790 0.7500 0.7622 366,759 +0.01(+0.91%)
Nov 08, 2019 0.7700 0.7712 0.7548 0.7553 399,900 -0.01(-1.91%)
Nov 07, 2019 0.7900 0.7900 0.7600 0.7700 563,844 -0.01(-1.82%)
Nov 06, 2019 0.7800 0.7893 0.7751 0.7843 290,666 +0.00(+0.24%)
Nov 05, 2019 0.7900 0.7998 0.7706 0.7824 484,535 -0.01(-1.62%)
Nov 04, 2019 0.8000 0.8048 0.7838 0.7953 431,859 +0.00(+0.25%)
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.