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 (%)
Jun 30, 2014 0.7827 0.8000 0.7720 0.7900 120,509 +0.00(+0.01%)
Jun 27, 2014 0.8000 0.8000 0.7850 0.7899 260,428 -0.00(-0.01%)
Jun 26, 2014 0.8000 0.8000 0.7580 0.7900 481,710 +0.07(+9.72%)
Jun 25, 2014 0.7570 0.7790 0.7200 0.7200 234,182 -0.02(-2.96%)
Jun 24, 2014 0.7900 0.7940 0.7400 0.7420 292,507 -0.04(-5.48%)
Jun 23, 2014 0.7900 0.8200 0.7776 0.7850 310,884 -0.01(-1.80%)
Jun 20, 2014 0.7700 0.8300 0.7700 0.7994 193,489 +0.03(+3.82%)
Jun 19, 2014 0.7970 0.7999 0.7420 0.7700 362,484 +0.00(+0.00%)
Jun 18, 2014 0.7670 0.7787 0.7247 0.7700 176,722 -0.01(-1.28%)
Jun 17, 2014 0.7310 0.7850 0.6900 0.7800 575,788 +0.11(+16.42%)
Jun 16, 2014 0.6517 0.6710 0.6470 0.6700 71,769 -0.01(-1.47%)
Jun 13, 2014 0.6600 0.6800 0.6460 0.6800 199,884 +0.02(+3.34%)
Jun 12, 2014 0.6700 0.6710 0.6430 0.6580 131,902 +0.01(+1.23%)
Jun 11, 2014 0.6695 0.6695 0.6430 0.6500 98,852 -0.00(-0.02%)
Jun 10, 2014 0.6685 0.6685 0.6300 0.6501 46,470 +0.01(+1.59%)
Jun 06, 2014 0.6450 0.6500 0.6210 0.6399 31,296 -0.00(-0.02%)
Jun 05, 2014 0.6400 0.6400 0.6000 0.6400 104,585 +0.04(+6.67%)
Jun 04, 2014 0.6115 0.6400 0.6000 0.6000 50,133 -0.01(-1.64%)
Jun 03, 2014 0.6889 0.6889 0.6090 0.6100 68,737 -0.05(-7.56%)
Jun 02, 2014 0.6416 0.6900 0.6400 0.6599 153,855 -0.00(-0.18%)
May 30, 2014 0.6900 0.6900 0.6130 0.6611 389,310 -0.01(-1.33%)
May 29, 2014 0.6900 0.6900 0.6700 0.6700 168,837 -0.02(-2.90%)
May 28, 2014 0.6900 0.7195 0.6700 0.6900 387,776 +0.01(+2.22%)
May 27, 2014 0.6400 0.6900 0.6030 0.6750 1,116,925 +0.11(+18.63%)
May 23, 2014 0.5700 0.5690 0.5690 0.5690 153,800 +0.01(+1.61%)
May 22, 2014 0.5500 0.5690 0.5401 0.5600 39,683 +0.01(+2.19%)
May 21, 2014 0.5415 0.5500 0.5270 0.5480 57,808 -0.00(-0.36%)
May 20, 2014 0.5879 0.5879 0.5360 0.5500 87,425 -0.02(-3.53%)
May 19, 2014 0.5700 0.6000 0.5599 0.5701 116,735 +0.00(+0.07%)
May 16, 2014 0.5799 0.5799 0.5500 0.5697 76,519 +0.03(+5.11%)
May 15, 2014 0.5500 0.5780 0.5400 0.5420 26,205 +0.00(+0.00%)
May 14, 2014 0.5300 0.5600 0.5300 0.5420 45,390 +0.00(+0.00%)
May 13, 2014 0.5500 0.5800 0.5400 0.5420 39,374 -0.03(-4.90%)
May 12, 2014 0.5500 0.5800 0.5500 0.5699 66,031 +0.02(+4.57%)
May 09, 2014 0.5416 0.5500 0.5300 0.5450 46,615 -0.01(-2.49%)
May 08, 2014 0.5312 0.5589 0.5312 0.5589 65,476 +0.01(+1.99%)
May 07, 2014 0.5500 0.5700 0.5400 0.5480 34,040 +0.00(+0.09%)
May 06, 2014 0.5400 0.5500 0.5300 0.5475 60,800 +0.03(+5.29%)
May 05, 2014 0.5300 0.5453 0.5200 0.5200 17,938 -0.02(-3.17%)
May 02, 2014 0.5302 0.5480 0.5200 0.5370 46,306 -0.00(-0.56%)
May 01, 2014 0.5200 0.5480 0.5149 0.5400 146,161 +0.01(+2.39%)
Apr 30, 2014 0.5378 0.5378 0.5202 0.5274 53,275 -0.01(-2.33%)
Apr 29, 2014 0.5480 0.5600 0.5300 0.5400 54,737 +0.01(+1.89%)
Apr 28, 2014 0.5300 0.5480 0.5201 0.5300 19,287 +0.01(+1.69%)
Apr 25, 2014 0.5301 0.5389 0.5200 0.5212 32,162 +0.00(+0.23%)
Apr 24, 2014 0.5200 0.5500 0.5100 0.5200 76,133 -0.02(-3.26%)
Apr 23, 2014 0.5490 0.5490 0.5201 0.5375 27,405 -0.00(-0.46%)
Apr 22, 2014 0.5500 0.5500 0.5126 0.5400 87,715 +0.01(+1.89%)
Apr 21, 2014 0.5002 0.5500 0.5002 0.5300 32,848 +0.00(+0.00%)
Apr 17, 2014 0.5200 0.5300 0.5300 0.5300 100,800 -0.00(-0.06%)
Apr 16, 2014 0.5400 0.5690 0.5126 0.5303 54,700 -0.01(-1.80%)
Apr 15, 2014 0.5500 0.5500 0.5130 0.5400 175,529 -0.01(-1.82%)
Apr 14, 2014 0.5700 0.5888 0.5500 0.5500 39,444 -0.03(-4.76%)
Apr 11, 2014 0.5500 0.5900 0.5500 0.5775 70,100 +0.01(+2.21%)
Apr 10, 2014 0.5616 0.5900 0.5528 0.5650 69,499 -0.02(-3.42%)
Apr 09, 2014 0.6100 0.6100 0.5550 0.5850 151,008 -0.02(-3.94%)
Apr 08, 2014 0.6296 0.6299 0.5940 0.6090 64,113 +0.00(+0.66%)
Apr 07, 2014 0.6140 0.6140 0.5900 0.6050 30,162 -0.01(-1.47%)
Apr 04, 2014 0.5700 0.6140 0.5700 0.6140 43,882 +0.04(+7.72%)
Apr 03, 2014 0.6100 0.6140 0.5700 0.5700 76,289 -0.04(-6.56%)
Apr 02, 2014 0.6110 0.6200 0.5800 0.6100 45,929 +0.01(+1.67%)
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.