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 (%)
Feb 27, 2015 0.4600 0.4665 0.4400 0.4599 247,775 +0.01(+2.20%)
Feb 26, 2015 0.4700 0.4831 0.4410 0.4500 69,826 -0.03(-5.54%)
Feb 25, 2015 0.4700 0.4795 0.4553 0.4764 119,199 +0.00(+1.04%)
Feb 24, 2015 0.4700 0.4900 0.4600 0.4715 48,374 -0.01(-1.77%)
Feb 23, 2015 0.4850 0.4850 0.4799 0.4800 108,300 -0.01(-1.84%)
Feb 20, 2015 0.4897 0.4970 0.4800 0.4890 32,219 -0.02(-3.44%)
Feb 19, 2015 0.4900 0.5064 0.4856 0.5064 20,120 -0.00(-0.53%)
Feb 18, 2015 0.5086 0.5100 0.4810 0.5091 91,700 -0.00(-0.08%)
Feb 17, 2015 0.5200 0.5200 0.4879 0.5095 24,625 -0.01(-2.00%)
Feb 13, 2015 0.5100 0.5199 0.5199 0.5199 24,800 +0.01(+1.92%)
Feb 12, 2015 0.5145 0.5241 0.5016 0.5101 28,900 -0.01(-1.68%)
Feb 11, 2015 0.5196 0.5198 0.5100 0.5188 11,273 +0.00(+0.39%)
Feb 10, 2015 0.5380 0.5380 0.4977 0.5168 28,105 -0.02(-4.30%)
Feb 09, 2015 0.4901 0.5400 0.4901 0.5400 167,708 +0.03(+6.09%)
Feb 06, 2015 0.4949 0.5100 0.4621 0.5090 171,953 -0.00(-0.20%)
Feb 05, 2015 0.4900 0.5100 0.4627 0.5100 117,818 +0.01(+2.00%)
Feb 04, 2015 0.4800 0.5000 0.4600 0.5000 83,196 +0.03(+5.26%)
Feb 03, 2015 0.4700 0.4786 0.4600 0.4750 42,919 +0.00(+0.00%)
Feb 02, 2015 0.5000 0.5000 0.4503 0.4750 48,479 -0.01(-1.45%)
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%)
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.