Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Standard Ventures Corp (NY: GSV )

N/A 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 (%)
Nov 30, 2021 0.4520 0.4782 0.4510 0.4600 471,178 -0.02(-4.56%)
Nov 29, 2021 0.4900 0.4875 0.4531 0.4820 732,545 -0.01(-1.43%)
Nov 26, 2021 0.4944 0.4944 0.4676 0.4890 286,112 +0.01(+1.88%)
Nov 24, 2021 0.4771 0.4903 0.4702 0.4800 330,559 -0.01(-1.03%)
Nov 23, 2021 0.4800 0.4940 0.4511 0.4850 679,337 +0.02(+3.79%)
Nov 22, 2021 0.5000 0.5084 0.4613 0.4673 1,008,507 -0.04(-8.17%)
Nov 19, 2021 0.5200 0.5200 0.5050 0.5089 312,541 -0.02(-3.96%)
Nov 18, 2021 0.5334 0.5299 0.5100 0.5299 325,847 -0.00(-0.02%)
Nov 17, 2021 0.5300 0.5347 0.5253 0.5300 323,624 -0.00(-0.09%)
Nov 16, 2021 0.5338 0.5399 0.5200 0.5305 585,951 -0.01(-1.76%)
Nov 15, 2021 0.5300 0.5400 0.5200 0.5400 567,830 +0.00(+0.00%)
Nov 12, 2021 0.5400 0.5468 0.5100 0.5400 965,575 +0.00(+0.00%)
Nov 11, 2021 0.5200 0.5500 0.5200 0.5400 1,547,697 +0.02(+2.86%)
Nov 10, 2021 0.5000 0.5250 2,350,897 +0.02(+2.94%)
Nov 09, 2021 0.4850 0.5100 0.4850 0.5100 956,784 +0.01(+2.00%)
Nov 08, 2021 0.4900 0.5000 0.4838 0.5000 563,445 +0.02(+3.31%)
Nov 05, 2021 0.4700 0.4850 0.4631 0.4840 430,367 +0.02(+3.91%)
Nov 04, 2021 0.4800 0.4849 0.4640 0.4658 777,277 -0.01(-2.20%)
Nov 03, 2021 0.4600 0.4768 0.4600 0.4763 399,543 +0.01(+1.34%)
Nov 02, 2021 0.4702 0.4800 0.4650 0.4700 271,566 -0.01(-2.00%)
Nov 01, 2021 0.4601 0.4800 0.4700 0.4796 427,354 +0.01(+2.04%)
Oct 29, 2021 0.4612 0.4776 0.4600 0.4700 297,430 +0.00(+0.00%)
Oct 28, 2021 0.4620 0.4850 0.4620 0.4700 317,664 +0.00(+0.00%)
Oct 27, 2021 0.4750 0.4750 0.4630 0.4700 434,405 -0.00(-0.99%)
Oct 26, 2021 0.4600 0.4747 611,496 -0.01(-1.10%)
Oct 25, 2021 0.4700 0.4878 0.4620 0.4800 480,090 +0.01(+1.54%)
Oct 22, 2021 0.4650 0.4769 0.4589 0.4727 586,441 +0.01(+3.01%)
Oct 21, 2021 0.4550 0.4689 0.4550 0.4589 338,252 -0.01(-2.42%)
Oct 20, 2021 0.4651 0.4749 0.4505 0.4703 615,174 +0.02(+3.52%)
Oct 19, 2021 0.4700 0.4712 0.4470 0.4543 728,331 -0.02(-3.34%)
Oct 18, 2021 0.4900 0.4900 0.4600 0.4700 653,867 -0.00(-0.51%)
Oct 15, 2021 0.4800 0.5060 0.4700 0.4724 1,047,549 -0.01(-2.28%)
Oct 14, 2021 0.4700 0.4834 0.4600 0.4834 901,928 +0.02(+5.11%)
Oct 13, 2021 0.4550 0.4668 0.4496 0.4599 625,035 +0.00(+1.08%)
Oct 12, 2021 0.4400 0.4589 0.4394 0.4550 889,634 +0.01(+1.56%)
Oct 11, 2021 0.4299 0.4480 0.4285 0.4480 617,340 -0.00(-0.42%)
Oct 08, 2021 0.4570 0.4575 0.4401 0.4499 843,420 -0.00(-0.02%)
Oct 07, 2021 0.4330 0.4540 0.4315 0.4500 1,568,343 +0.01(+3.21%)
Oct 06, 2021 0.4415 0.4462 0.4300 0.4360 487,796 -0.01(-1.54%)
Oct 05, 2021 0.4566 0.4573 0.4430 0.4428 409,547 -0.01(-2.68%)
Oct 04, 2021 0.4520 0.4647 0.4500 0.4550 518,837 +0.00(+0.22%)
Oct 01, 2021 0.4496 0.4598 0.4421 0.4540 526,842 +0.00(+0.04%)
Sep 30, 2021 0.4450 0.4596 0.4401 0.4538 487,394 +0.01(+1.52%)
Sep 29, 2021 0.4500 0.4600 0.4447 0.4470 691,357 -0.02(-3.87%)
Sep 28, 2021 0.4500 0.4650 0.4464 0.4650 634,232 +0.02(+3.79%)
Sep 27, 2021 0.4570 0.4680 0.4480 0.4480 463,956 -0.00(-0.75%)
Sep 24, 2021 0.4690 0.4756 0.4500 0.4514 575,598 -0.02(-4.22%)
Sep 23, 2021 0.4700 0.4800 0.4647 0.4713 459,953 +0.00(+0.71%)
Sep 22, 2021 0.4790 0.4790 0.4660 0.4680 539,918 +0.00(+0.09%)
Sep 21, 2021 0.4613 0.4700 0.4575 0.4676 505,719 +0.01(+1.37%)
Sep 20, 2021 0.4552 0.4780 0.4413 0.4613 1,260,637 +0.02(+3.78%)
Sep 17, 2021 0.4600 0.4743 0.4389 0.4445 2,494,418 -0.02(-3.41%)
Sep 16, 2021 0.4560 0.4674 0.4355 0.4602 1,153,274 +0.00(+0.39%)
Sep 15, 2021 0.4500 0.4596 0.4460 0.4584 475,364 -0.00(-1.01%)
Sep 14, 2021 0.4690 0.4690 0.4473 0.4631 616,473 -0.01(-1.47%)
Sep 13, 2021 0.4600 0.4700 0.4559 0.4700 1,306,677 -0.00(-0.09%)
Sep 10, 2021 0.4749 0.4800 0.4663 0.4704 466,338 -0.01(-1.69%)
Sep 09, 2021 0.4900 0.5039 0.4724 0.4785 771,438 -0.01(-2.35%)
Sep 08, 2021 0.5000 0.5024 0.4900 0.4900 336,176 -0.01(-2.27%)
Sep 07, 2021 0.5000 0.5045 0.4934 0.5014 601,712 -0.00(-0.61%)
Sep 03, 2021 0.4843 0.5045 0.4843 0.5045 584,352 +0.02(+4.02%)
Sep 02, 2021 0.4831 0.4934 0.4800 0.4850 487,312 -0.00(-1.00%)
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.