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, 2019 1.380 1.380 1.290 1.330 289,247 -0.03(-2.21%)
Jan 30, 2019 1.300 1.380 1.300 1.360 328,722 +0.06(+4.62%)
Jan 29, 2019 1.300 1.300 1.250 1.300 211,961 +0.04(+3.17%)
Jan 28, 2019 1.220 1.260 1.220 1.260 135,278 +0.04(+3.28%)
Jan 25, 2019 1.190 1.260 1.190 1.220 218,700 +0.04(+3.39%)
Jan 24, 2019 1.200 1.200 1.150 1.180 42,100 -0.01(-0.84%)
Jan 23, 2019 1.150 1.210 1.150 1.190 121,800 +0.03(+2.59%)
Jan 22, 2019 1.140 1.200 1.140 1.160 145,045 +0.01(+0.87%)
Jan 18, 2019 1.200 1.210 1.150 1.150 455,400 -0.05(-4.17%)
Jan 17, 2019 1.260 1.260 1.200 1.200 122,845 -0.07(-5.51%)
Jan 16, 2019 1.250 1.270 1.230 1.270 257,511 +0.02(+1.60%)
Jan 15, 2019 1.278 1.278 1.240 1.250 251,423 -0.03(-2.34%)
Jan 14, 2019 1.280 1.310 1.260 1.280 108,256 +0.00(+0.00%)
Jan 11, 2019 1.300 1.320 1.240 1.280 268,000 -0.02(-1.54%)
Jan 10, 2019 1.300 1.310 1.280 1.300 158,963 +0.01(+0.78%)
Jan 09, 2019 1.300 1.320 1.270 1.290 254,181 +0.00(+0.00%)
Jan 08, 2019 1.290 1.300 1.250 1.290 153,749 +0.00(+0.00%)
Jan 07, 2019 1.290 1.320 1.250 1.290 261,556 +0.00(+0.00%)
Jan 04, 2019 1.300 1.320 1.285 1.290 256,000 -0.03(-2.27%)
Jan 03, 2019 1.300 1.340 1.290 1.320 379,792 +0.04(+3.13%)
Jan 02, 2019 1.240 1.300 1.240 1.280 119,745 +0.03(+2.40%)
Dec 31, 2018 1.240 1.270 1.235 1.250 246,900 +0.01(+0.81%)
Dec 28, 2018 1.200 1.250 1.200 1.240 298,600 +0.05(+4.20%)
Dec 27, 2018 1.170 1.220 1.140 1.190 445,994 +0.01(+0.85%)
Dec 26, 2018 1.130 1.210 1.130 1.180 329,907 +0.07(+6.31%)
Dec 24, 2018 1.150 1.170 1.080 1.110 535,900 -0.03(-2.63%)
Dec 21, 2018 1.110 1.230 1.100 1.140 2,801,500 +0.01(+0.88%)
Dec 20, 2018 1.140 1.230 1.114 1.130 966,976 +0.02(+1.80%)
Dec 19, 2018 1.230 1.290 1.110 1.110 936,821 -0.12(-9.76%)
Dec 18, 2018 1.170 1.290 1.170 1.230 452,658 +0.01(+0.82%)
Dec 17, 2018 1.220 1.250 1.210 1.220 225,794 -0.02(-1.61%)
Dec 14, 2018 1.240 1.270 1.200 1.240 291,600 +0.00(+0.00%)
Dec 13, 2018 1.210 1.250 1.210 1.240 253,203 +0.01(+0.81%)
Dec 12, 2018 1.210 1.250 1.210 1.230 162,539 +0.03(+2.50%)
Dec 11, 2018 1.180 1.220 1.180 1.200 177,773 +0.01(+0.84%)
Dec 10, 2018 1.270 1.290 1.170 1.190 309,186 -0.07(-5.56%)
Dec 07, 2018 1.190 1.300 1.190 1.260 298,300 +0.05(+4.13%)
Dec 06, 2018 1.200 1.240 1.170 1.210 297,410 +0.00(+0.00%)
Dec 04, 2018 1.210 1.330 1.190 1.210 413,200 +0.00(+0.00%)
Dec 03, 2018 1.220 1.240 1.210 1.210 92,407 +0.00(+0.00%)
Nov 30, 2018 1.160 1.220 1.120 1.210 206,900 +0.03(+2.54%)
Nov 29, 2018 1.190 1.190 1.160 1.180 125,283 +0.02(+1.72%)
Nov 28, 2018 1.120 1.180 1.085 1.160 1,031,442 +0.04(+3.57%)
Nov 27, 2018 1.200 1.220 1.100 1.120 593,474 -0.08(-6.67%)
Nov 26, 2018 1.210 1.250 1.200 1.200 101,514 -0.02(-1.64%)
Nov 23, 2018 1.270 1.270 1.200 1.220 110,300 -0.05(-3.94%)
Nov 21, 2018 1.270 1.270 1.270 0 +0.03(+2.42%)
Nov 20, 2018 1.280 1.290 1.230 1.240 132,645 -0.04(-3.13%)
Nov 19, 2018 1.250 1.330 1.250 1.280 148,699 +0.01(+0.79%)
Nov 16, 2018 1.200 1.280 1.190 1.270 329,300 +0.07(+5.83%)
Nov 15, 2018 1.220 1.280 1.190 1.200 323,694 -0.06(-4.76%)
Nov 14, 2018 1.270 1.290 1.210 1.260 420,538 -0.01(-0.79%)
Nov 13, 2018 1.320 1.340 1.260 1.270 241,208 -0.07(-5.22%)
Nov 12, 2018 1.430 1.440 1.320 1.340 257,828 -0.10(-6.94%)
Nov 09, 2018 1.460 1.480 1.440 1.440 116,900 -0.06(-4.00%)
Nov 08, 2018 1.420 1.500 1.410 1.500 289,850 +0.06(+4.17%)
Nov 07, 2018 1.440 1.480 1.420 1.440 251,185 -0.01(-0.69%)
Nov 06, 2018 1.460 1.480 1.440 1.450 111,936 +0.02(+1.40%)
Nov 05, 2018 1.420 1.480 1.400 1.430 248,640 +0.01(+0.70%)
Nov 02, 2018 1.430 1.450 1.410 1.420 222,400 -0.01(-0.70%)
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.