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 (%)
Apr 30, 2013 0.6100 0.6100 0.5600 0.5898 139,509 -0.01(-1.70%)
Apr 29, 2013 0.6100 0.6599 0.5900 0.6000 134,795 -0.01(-1.62%)
Apr 26, 2013 0.6400 0.6399 0.5900 0.6099 189,555 -0.03(-4.69%)
Apr 25, 2013 0.6280 0.6700 0.6280 0.6399 143,978 +0.01(+1.57%)
Apr 24, 2013 0.6000 0.6500 0.6000 0.6300 210,235 +0.01(+1.61%)
Apr 23, 2013 0.6600 0.6600 0.6100 0.6200 115,240 -0.05(-7.70%)
Apr 22, 2013 0.6500 0.7100 0.6500 0.6717 153,478 +0.01(+1.22%)
Apr 19, 2013 0.6600 0.6900 0.6500 0.6636 114,594 +0.00(+0.55%)
Apr 18, 2013 0.6600 0.7000 0.5700 0.6600 854,533 -0.01(-0.75%)
Apr 17, 2013 0.8300 0.8400 0.6500 0.6650 771,543 -0.18(-21.02%)
Apr 16, 2013 0.8993 0.9100 0.8420 0.8420 286,457 -0.07(-7.47%)
Apr 15, 2013 0.9400 0.9600 0.8421 0.9100 339,754 -0.06(-6.19%)
Apr 12, 2013 0.9900 1.010 0.9600 0.9700 131,213 -0.06(-5.83%)
Apr 11, 2013 0.9800 1.030 0.9730 1.030 23,118 +0.03(+3.00%)
Apr 10, 2013 1.000 1.040 0.9650 1.000 110,233 -0.01(-0.99%)
Apr 09, 2013 0.9600 1.038 0.9600 1.010 110,300 +0.05(+5.21%)
Apr 08, 2013 1.010 1.030 0.9600 0.9600 106,441 -0.07(-6.66%)
Apr 05, 2013 1.020 1.030 0.9751 1.028 48,352 +0.01(+0.83%)
Apr 04, 2013 0.9900 1.049 0.9700 1.020 96,969 +0.02(+2.00%)
Apr 03, 2013 0.9930 1.050 0.9800 1.000 244,271 +0.01(+1.01%)
Apr 02, 2013 1.070 1.070 0.9900 0.9900 224,725 -0.09(-8.33%)
Apr 01, 2013 1.120 1.140 1.050 1.080 48,300 -0.02(-1.82%)
Mar 28, 2013 1.100 1.140 1.080 1.100 41,803 -0.02(-1.79%)
Mar 27, 2013 1.070 1.120 1.060 1.120 51,415 +0.04(+3.70%)
Mar 26, 2013 1.130 1.150 1.050 1.080 190,554 -0.04(-3.57%)
Mar 25, 2013 1.070 1.120 1.060 1.120 229,680 +0.10(+9.80%)
Mar 22, 2013 1.040 1.060 1.020 1.020 69,918 -0.02(-1.93%)
Mar 21, 2013 1.070 1.070 1.040 1.040 25,492 -0.02(-1.88%)
Mar 20, 2013 1.030 1.080 1.010 1.060 92,945 +0.01(+0.95%)
Mar 19, 2013 1.021 1.060 1.010 1.050 75,850 +0.01(+0.96%)
Mar 18, 2013 1.010 1.090 1.010 1.040 53,900 +0.00(+0.00%)
Mar 15, 2013 1.020 1.090 1.000 1.040 120,482 +0.00(+0.00%)
Mar 14, 2013 1.070 1.080 1.030 1.040 83,844 -0.03(-2.80%)
Mar 13, 2013 1.090 1.100 1.060 1.070 58,819 -0.01(-1.38%)
Mar 12, 2013 1.070 1.100 1.050 1.085 109,432 +0.01(+1.40%)
Mar 11, 2013 1.050 1.090 1.010 1.070 64,426 +0.03(+2.88%)
Mar 08, 2013 1.050 1.100 1.010 1.040 82,732 +0.01(+0.97%)
Mar 07, 2013 1.000 1.050 0.9800 1.030 181,599 +0.03(+3.01%)
Mar 06, 2013 0.9800 1.000 0.9700 0.9999 94,699 +0.02(+2.03%)
Mar 05, 2013 0.9900 0.9989 0.9700 0.9800 74,013 +0.02(+2.08%)
Mar 04, 2013 1.000 1.000 0.9500 0.9600 153,535 -0.04(-4.00%)
Mar 01, 2013 1.000 1.000 0.9630 1.000 75,441 +0.01(+1.01%)
Feb 28, 2013 0.9400 0.9900 0.9400 0.9900 80,470 +0.05(+5.32%)
Feb 27, 2013 0.9798 0.9998 0.9400 0.9400 220,301 -0.02(-2.08%)
Feb 26, 2013 0.9525 1.000 0.9506 0.9600 144,202 +0.00(+0.19%)
Feb 22, 2013 0.9800 0.9800 0.9516 0.9582 90,310 -0.01(-0.59%)
Feb 21, 2013 0.9500 1.000 0.9500 0.9639 212,849 -0.00(-0.11%)
Feb 20, 2013 0.9800 1.000 0.9500 0.9650 256,108 -0.08(-7.21%)
Feb 19, 2013 1.020 1.050 1.000 1.040 267,916 +0.01(+0.97%)
Feb 15, 2013 1.060 1.100 0.9700 1.030 279,543 -0.03(-2.83%)
Feb 14, 2013 1.110 1.130 1.060 1.060 172,858 -0.08(-7.02%)
Feb 13, 2013 1.100 1.140 1.080 1.140 162,257 +0.05(+4.59%)
Feb 12, 2013 1.170 1.200 1.080 1.090 141,259 -0.06(-5.22%)
Feb 11, 2013 1.140 1.180 1.100 1.150 151,535 +0.02(+1.77%)
Feb 08, 2013 1.120 1.160 1.100 1.130 287,828 +0.02(+1.80%)
Feb 07, 2013 1.140 1.140 1.060 1.110 421,465 +0.02(+1.83%)
Feb 06, 2013 1.040 1.140 1.020 1.090 329,358 +0.14(+14.71%)
Feb 04, 2013 1.000 1.020 0.9500 0.9502 268,486 -0.07(-6.84%)
Feb 01, 2013 1.020 1.020 0.9841 1.020 244,497 -0.01(-0.97%)
Jan 31, 2013 1.010 1.030 1.000 1.030 105,779 +0.00(+0.00%)
Jan 30, 2013 1.100 1.100 1.010 1.030 140,620 -0.05(-4.63%)
Jan 29, 2013 1.050 1.090 1.020 1.080 154,726 +0.01(+0.93%)
Jan 28, 2013 1.100 1.100 1.041 1.070 125,724 -0.05(-4.46%)
Jan 25, 2013 1.010 1.120 0.9900 1.120 280,733 +0.10(+9.80%)
Jan 24, 2013 1.070 1.100 0.9700 1.020 571,861 -0.07(-6.42%)
Jan 23, 2013 1.120 1.140 1.050 1.090 262,050 -0.01(-0.91%)
Jan 22, 2013 1.180 1.190 1.080 1.100 270,925 -0.08(-6.78%)
Jan 18, 2013 1.150 1.190 1.150 1.180 127,908 +0.04(+3.51%)
Jan 17, 2013 1.130 1.150 1.100 1.140 162,365 +0.01(+0.88%)
Jan 16, 2013 1.160 1.170 1.130 1.130 55,452 -0.05(-4.24%)
Jan 15, 2013 1.110 1.200 1.090 1.180 146,927 +0.05(+4.42%)
Jan 14, 2013 1.160 1.170 1.110 1.130 417,783 -0.07(-5.83%)
Jan 11, 2013 1.230 1.230 1.171 1.200 153,102 -0.02(-1.64%)
Jan 10, 2013 1.220 1.260 1.200 1.220 50,085 +0.00(+0.00%)
Jan 09, 2013 1.230 1.260 1.210 1.220 86,425 -0.03(-2.40%)
Jan 08, 2013 1.270 1.270 1.210 1.250 143,651 -0.01(-0.79%)
Jan 07, 2013 1.250 1.261 1.250 1.260 35,821 +0.01(+0.80%)
Jan 04, 2013 1.250 1.261 1.250 1.250 216,937 -0.01(-0.79%)
Jan 03, 2013 1.250 1.290 1.250 1.260 152,723 +0.01(+0.80%)
Jan 02, 2013 1.325 1.330 1.250 1.250 100,214 -0.07(-5.30%)
Dec 31, 2012 1.280 1.360 1.270 1.320 91,570 +0.02(+1.54%)
Dec 28, 2012 1.340 1.340 1.290 1.300 86,375 -0.04(-2.99%)
Dec 27, 2012 1.380 1.390 1.320 1.340 38,890 -0.08(-5.63%)
Dec 26, 2012 1.300 1.450 1.300 1.420 56,743 +0.08(+5.97%)
Dec 24, 2012 1.350 1.350 1.320 1.340 11,900 -0.03(-2.19%)
Dec 21, 2012 1.370 1.400 1.311 1.370 120,801 +0.00(+0.00%)
Dec 20, 2012 1.330 1.370 1.310 1.370 54,950 +0.03(+2.24%)
Dec 19, 2012 1.350 1.390 1.320 1.340 232,961 -0.01(-0.74%)
Dec 18, 2012 1.380 1.390 1.350 1.350 114,915 -0.04(-2.88%)
Dec 17, 2012 1.380 1.420 1.350 1.390 60,500 +0.00(+0.00%)
Dec 14, 2012 1.370 1.420 1.350 1.390 36,140 +0.03(+2.21%)
Dec 13, 2012 1.340 1.370 1.320 1.360 63,975 +0.00(+0.01%)
Dec 12, 2012 1.380 1.390 1.340 1.360 59,152 -0.00(-0.01%)
Dec 11, 2012 1.330 1.390 1.330 1.360 55,575 +0.03(+2.26%)
Dec 10, 2012 1.400 1.400 1.320 1.330 172,532 -0.05(-3.62%)
Dec 07, 2012 1.400 1.400 1.350 1.380 128,515 +0.00(+0.00%)
Dec 06, 2012 1.400 1.400 1.350 1.380 242,307 +0.00(+0.00%)
Dec 05, 2012 1.350 1.410 1.350 1.380 169,212 +0.05(+3.76%)
Dec 04, 2012 1.260 1.330 1.220 1.330 135,875 +0.07(+5.56%)
Nov 30, 2012 1.260 1.320 1.210 1.260 83,985 -0.02(-1.56%)
Nov 29, 2012 1.310 1.320 1.250 1.280 114,683 -0.01(-0.78%)
Nov 28, 2012 1.320 1.330 1.250 1.290 246,994 -0.04(-3.01%)
Nov 27, 2012 1.350 1.354 1.310 1.330 304,543 -0.05(-3.62%)
Nov 26, 2012 1.450 1.450 1.380 1.380 237,858 -0.05(-3.50%)
Nov 23, 2012 1.480 1.490 1.370 1.430 134,986 -0.05(-3.38%)
Nov 21, 2012 1.510 1.520 1.450 1.480 175,629 -0.06(-3.90%)
Nov 20, 2012 1.620 1.640 1.520 1.540 208,195 -0.01(-0.65%)
Nov 19, 2012 1.610 1.640 1.540 1.550 156,408 +0.00(+0.00%)
Nov 16, 2012 1.490 1.550 1.490 1.550 80,388 +0.02(+1.31%)
Nov 15, 2012 1.600 1.640 1.500 1.530 250,736 -0.11(-6.71%)
Nov 14, 2012 1.690 1.730 1.600 1.640 131,150 +0.03(+1.86%)
Nov 13, 2012 1.700 1.700 1.610 1.610 91,700 -0.05(-3.01%)
Nov 12, 2012 1.620 1.700 1.620 1.660 113,715 +0.04(+2.47%)
Nov 09, 2012 1.640 1.690 1.610 1.620 74,273 -0.03(-1.81%)
Nov 08, 2012 1.660 1.670 1.640 1.650 180,200 -0.01(-0.61%)
Nov 07, 2012 1.660 1.680 1.610 1.660 47,430 -0.04(-2.35%)
Nov 06, 2012 1.700 1.720 1.650 1.700 53,240 +0.01(+0.59%)
Nov 05, 2012 1.660 1.710 1.640 1.690 103,150 +0.01(+0.60%)
Nov 02, 2012 1.780 1.780 1.650 1.680 66,016 -0.09(-5.08%)
Nov 01, 2012 1.710 1.820 1.650 1.770 293,417 +0.09(+5.36%)
Oct 31, 2012 1.580 1.730 1.550 1.680 211,140 +0.11(+7.01%)
Oct 26, 2012 1.600 1.570 1.570 1.570 77,500 -0.04(-2.48%)
Oct 25, 2012 1.630 1.640 1.600 1.610 85,425 +0.00(+0.00%)
Oct 24, 2012 1.610 1.640 1.580 1.610 141,601 +0.00(+0.00%)
Oct 23, 2012 1.610 1.710 1.600 1.610 102,191 -0.04(-2.42%)
Oct 19, 2012 1.700 1.700 1.620 1.650 119,945 -0.06(-3.51%)
Oct 18, 2012 1.690 1.720 1.690 1.710 64,750 +0.01(+0.59%)
Oct 17, 2012 1.690 1.760 1.690 1.700 165,450 +0.02(+1.19%)
Oct 16, 2012 1.710 1.740 1.680 1.680 95,017 +0.02(+1.20%)
Oct 15, 2012 1.640 1.700 1.630 1.660 136,515 -0.04(-2.35%)
Oct 12, 2012 1.760 1.780 1.650 1.700 196,688 -0.06(-3.41%)
Oct 11, 2012 1.780 1.800 1.760 1.760 36,352 -0.02(-1.12%)
Oct 10, 2012 1.750 1.810 1.750 1.780 117,982 +0.01(+0.56%)
Oct 09, 2012 1.850 1.880 1.770 1.770 168,075 -0.06(-3.28%)
Oct 08, 2012 1.860 1.930 1.800 1.830 67,050 -0.07(-3.68%)
Oct 05, 2012 1.890 1.910 1.870 1.900 55,003 +0.01(+0.53%)
Oct 04, 2012 1.850 1.940 1.850 1.890 69,464 +0.03(+1.61%)
Oct 03, 2012 1.950 1.960 1.860 1.860 97,384 -0.05(-2.62%)
Oct 02, 2012 1.930 1.930 1.850 1.910 136,183 +0.02(+1.06%)
Oct 01, 2012 1.930 1.990 1.890 1.890 71,272 -0.04(-2.07%)
Sep 28, 2012 1.950 1.980 1.890 1.930 52,037 -0.02(-1.03%)
Sep 27, 2012 2.000 2.020 1.950 1.950 89,328 -0.02(-1.02%)
Sep 26, 2012 1.910 2.020 1.880 1.970 124,385 +0.01(+0.62%)
Sep 25, 2012 2.020 2.050 1.950 1.958 168,685 -0.07(-3.56%)
Sep 24, 2012 2.050 2.050 1.950 2.030 105,109 -0.02(-0.98%)
Sep 21, 2012 2.130 2.140 2.010 2.050 154,274 -0.05(-2.38%)
Sep 20, 2012 2.090 2.110 2.040 2.100 89,975 +0.01(+0.32%)
Sep 19, 2012 2.220 2.260 2.090 2.093 333,753 -0.15(-6.55%)
Sep 18, 2012 2.290 2.450 2.170 2.240 705,023 +0.09(+4.19%)
Sep 17, 2012 2.070 2.290 2.040 2.150 299,489 +0.11(+5.39%)
Sep 14, 2012 1.850 2.050 1.850 2.040 284,109 +0.19(+10.27%)
Sep 13, 2012 1.760 1.870 1.750 1.850 179,943 +0.09(+5.11%)
Sep 12, 2012 1.850 1.850 1.750 1.760 162,965 -0.05(-2.76%)
Sep 11, 2012 1.770 1.850 1.760 1.810 192,798 +0.07(+4.02%)
Sep 10, 2012 1.790 1.790 1.710 1.740 146,787 +0.03(+1.75%)
Sep 07, 2012 1.840 1.840 1.710 1.710 223,051 -0.08(-4.47%)
Sep 06, 2012 1.840 1.860 1.760 1.790 111,015 -0.03(-1.65%)
Sep 05, 2012 1.710 1.860 1.710 1.820 181,485 +0.11(+6.43%)
Sep 04, 2012 1.750 1.790 1.680 1.710 275,291 -0.04(-2.29%)
Aug 31, 2012 1.690 1.780 1.650 1.750 530,680 +0.03(+1.74%)
Aug 30, 2012 1.700 1.750 1.600 1.720 1,225,900 +0.24(+16.22%)
Aug 29, 2012 1.530 1.550 1.470 1.480 151,587 -0.09(-5.73%)
Aug 27, 2012 1.600 1.700 1.510 1.570 182,564 -0.03(-1.88%)
Aug 24, 2012 1.450 1.660 1.450 1.600 419,517 +0.15(+10.34%)
Aug 23, 2012 1.460 1.500 1.380 1.450 396,085 +0.05(+3.57%)
Aug 22, 2012 1.330 1.410 1.320 1.400 124,819 +0.05(+3.70%)
Aug 21, 2012 1.450 1.450 1.310 1.350 515,064 -0.03(-2.17%)
Aug 20, 2012 1.450 1.560 1.370 1.380 334,516 -0.08(-5.48%)
Aug 17, 2012 1.480 1.630 1.400 1.460 455,329 +0.04(+2.82%)
Aug 16, 2012 1.250 1.570 1.230 1.420 1,214,338 +0.20(+16.39%)
Aug 15, 2012 1.290 1.400 1.160 1.220 370,964 -0.09(-6.87%)
Aug 14, 2012 1.560 1.774 1.220 1.310 1,215,811 -0.48(-26.82%)
Aug 13, 2012 1.820 1.860 1.770 1.790 54,100 -0.07(-3.76%)
Aug 10, 2012 1.860 1.900 1.840 1.860 37,610 -0.02(-1.06%)
Aug 09, 2012 1.851 1.920 1.820 1.880 62,966 +0.01(+0.53%)
Aug 08, 2012 1.900 1.940 1.850 1.870 44,711 -0.02(-1.06%)
Aug 07, 2012 1.850 1.940 1.820 1.890 45,298 +0.04(+2.16%)
Aug 06, 2012 1.860 1.910 1.830 1.850 42,511 +0.02(+1.09%)
Aug 03, 2012 1.620 1.880 1.620 1.830 119,287 +0.16(+9.58%)
Aug 02, 2012 1.670 1.700 1.610 1.670 81,850 -0.01(-0.60%)
Aug 01, 2012 1.750 1.760 1.640 1.680 72,309 -0.09(-5.08%)
Jul 31, 2012 1.820 1.820 1.750 1.770 60,744 -0.06(-3.28%)
Jul 30, 2012 1.870 1.890 1.800 1.830 63,380 -0.02(-1.08%)
Jul 27, 2012 1.920 1.920 1.850 1.850 62,640 -0.03(-1.60%)
Jul 26, 2012 1.980 1.980 1.870 1.880 76,437 -0.05(-2.59%)
Jul 25, 2012 1.880 1.950 1.870 1.930 67,865 +0.03(+1.58%)
Jul 24, 2012 1.960 1.970 1.850 1.900 99,918 -0.05(-2.56%)
Jul 23, 2012 2.000 2.000 1.900 1.950 113,240 -0.05(-2.50%)
Jul 20, 2012 1.980 2.010 1.910 2.000 130,330 +0.02(+1.01%)
Jul 19, 2012 1.990 2.000 1.930 1.980 115,440 +0.03(+1.54%)
Jul 18, 2012 1.950 2.000 1.900 1.950 206,217 -0.01(-0.51%)
Jul 17, 2012 1.960 1.980 1.900 1.960 134,800 +0.01(+0.51%)
Jul 16, 2012 2.050 2.050 1.900 1.950 116,342 -0.04(-2.01%)
Jul 13, 2012 1.950 2.000 1.880 1.990 56,697 +0.08(+4.19%)
Jul 12, 2012 1.880 1.920 1.850 1.910 462,572 -0.05(-2.55%)
Jul 11, 2012 1.980 2.010 1.910 1.960 192,138 -0.04(-2.00%)
Jul 10, 2012 2.000 2.070 1.930 2.000 344,376 -0.02(-0.99%)
Jul 09, 2012 1.880 2.090 1.830 2.020 255,566 +0.13(+6.88%)
Jul 06, 2012 1.860 1.890 1.800 1.890 205,211 +0.02(+1.07%)
Jul 05, 2012 1.860 1.900 1.760 1.870 309,546 -0.03(-1.58%)
Jul 03, 2012 1.900 1.925 1.800 1.900 300,817 -0.05(-2.69%)
Jul 02, 2012 1.920 1.960 1.920 1.952 18,895 +0.03(+1.69%)
Jun 29, 2012 1.900 2.000 1.870 1.920 356,300 +0.04(+2.13%)
Jun 28, 2012 2.000 2.020 1.770 1.880 261,432 -0.14(-6.93%)
Jun 27, 2012 2.010 2.020 1.980 2.020 82,405 +0.01(+0.49%)
Jun 26, 2012 2.090 2.200 1.990 2.010 79,059 -0.06(-2.90%)
Jun 25, 2012 2.000 2.090 1.960 2.070 108,095 +0.03(+1.47%)
Jun 22, 2012 2.080 2.110 1.950 2.040 1,289,690 -0.23(-10.13%)
Jun 21, 2012 2.590 2.590 2.210 2.270 235,899 -0.26(-10.28%)
Jun 20, 2012 2.490 2.560 2.450 2.530 117,001 -0.03(-1.17%)
Jun 19, 2012 2.550 2.650 2.540 2.560 141,797 +0.04(+1.59%)
Jun 18, 2012 2.500 2.550 2.440 2.520 75,226 +0.04(+1.61%)
Jun 15, 2012 2.450 2.480 2.390 2.480 85,778 +0.04(+1.64%)
Jun 14, 2012 2.390 2.580 2.390 2.440 233,704 -0.02(-0.81%)
Jun 13, 2012 2.590 2.590 2.430 2.460 152,290 -0.13(-5.02%)
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.