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 (%)
Aug 31, 2016 2.360 2.360 2.240 2.340 962,819 -0.11(-4.49%)
Aug 30, 2016 2.510 2.620 2.260 2.450 1,051,415 -0.03(-1.21%)
Aug 29, 2016 2.460 2.490 2.400 2.480 477,786 +0.02(+0.81%)
Aug 26, 2016 2.470 2.550 2.360 2.460 732,177 +0.00(+0.00%)
Aug 25, 2016 2.420 2.520 2.360 2.460 1,015,291 +0.02(+0.82%)
Aug 24, 2016 2.620 2.650 2.280 2.440 2,933,207 -0.25(-9.29%)
Aug 23, 2016 2.840 2.880 2.650 2.690 1,084,964 -0.15(-5.28%)
Aug 22, 2016 2.810 2.880 2.750 2.840 1,265,495 -0.09(-3.07%)
Aug 19, 2016 2.850 2.950 2.800 2.930 969,342 -0.02(-0.68%)
Aug 18, 2016 2.950 3.000 2.840 2.950 1,339,601 +0.04(+1.37%)
Aug 17, 2016 2.820 2.950 2.760 2.910 1,735,850 +0.10(+3.56%)
Aug 16, 2016 2.740 2.870 2.720 2.810 1,675,293 +0.09(+3.31%)
Aug 15, 2016 2.750 2.900 2.690 2.720 1,615,091 -0.10(-3.55%)
Aug 12, 2016 2.930 3.040 2.550 2.820 5,361,986 -0.08(-2.76%)
Aug 11, 2016 2.740 3.200 2.410 2.900 11,165,156 +0.39(+15.54%)
Aug 10, 2016 2.060 2.580 2.050 2.510 5,416,387 +0.58(+30.05%)
Aug 09, 2016 1.730 1.960 1.720 1.930 3,159,512 +0.47(+32.19%)
Aug 08, 2016 1.420 1.500 1.400 1.460 458,430 +0.04(+2.82%)
Aug 05, 2016 1.400 1.450 1.380 1.420 606,803 -0.08(-5.33%)
Aug 04, 2016 1.480 1.510 1.350 1.500 2,084,338 -0.01(-0.66%)
Aug 03, 2016 1.550 1.550 1.490 1.510 264,647 -0.05(-3.21%)
Aug 02, 2016 1.600 1.630 1.550 1.560 536,801 -0.01(-0.64%)
Aug 01, 2016 1.510 1.598 1.480 1.570 518,662 +0.07(+4.67%)
Jul 29, 2016 1.490 1.500 1.450 1.500 465,174 +0.05(+3.45%)
Jul 28, 2016 1.490 1.510 1.440 1.450 397,269 +0.03(+2.11%)
Jul 27, 2016 1.410 1.520 1.410 1.420 650,963 +0.02(+1.43%)
Jul 26, 2016 1.370 1.450 1.270 1.400 1,491,542 -0.01(-0.71%)
Jul 25, 2016 1.510 1.530 1.370 1.410 1,091,313 -0.16(-10.19%)
Jul 22, 2016 1.570 1.580 1.550 1.570 425,846 -0.02(-1.26%)
Jul 21, 2016 1.600 1.630 1.580 1.590 538,073 -0.02(-1.24%)
Jul 20, 2016 1.670 1.670 1.600 1.610 352,114 -0.06(-3.59%)
Jul 19, 2016 1.600 1.690 1.600 1.670 436,756 +0.06(+3.73%)
Jul 18, 2016 1.660 1.680 1.610 1.610 602,342 -0.07(-4.17%)
Jul 15, 2016 1.650 1.740 1.640 1.680 701,115 -0.04(-2.33%)
Jul 14, 2016 1.740 1.750 1.670 1.720 512,138 -0.05(-2.82%)
Jul 13, 2016 1.750 1.810 1.750 1.770 597,281 +0.02(+1.14%)
Jul 12, 2016 1.850 1.860 1.710 1.750 762,115 -0.10(-5.41%)
Jul 11, 2016 1.860 1.890 1.790 1.850 689,720 -0.04(-2.12%)
Jul 08, 2016 1.840 1.900 1.840 1.890 1,268,470 +0.05(+2.72%)
Jul 07, 2016 1.940 1.950 1.800 1.840 832,276 -0.13(-6.60%)
Jul 06, 2016 2.070 2.100 1.920 1.970 1,096,506 -0.07(-3.43%)
Jul 05, 2016 1.960 2.050 1.920 2.040 749,219 +0.09(+4.62%)
Jul 01, 2016 1.900 1.950 1.950 1.950 821,700 +0.09(+4.84%)
Jun 30, 2016 1.830 1.860 1.790 1.860 630,265 +0.09(+5.08%)
Jun 29, 2016 1.780 1.840 1.750 1.770 618,931 +0.02(+1.14%)
Jun 28, 2016 1.700 1.750 1.680 1.750 441,472 +0.02(+1.15%)
Jun 27, 2016 1.780 1.870 1.690 1.730 961,729 -0.05(-2.80%)
Jun 24, 2016 1.870 1.870 1.710 1.780 952,566 +0.03(+1.71%)
Jun 23, 2016 1.740 1.760 1.660 1.750 435,191 +0.04(+2.34%)
Jun 22, 2016 1.720 1.730 1.620 1.710 628,063 +0.04(+2.40%)
Jun 21, 2016 1.730 1.750 1.650 1.670 632,629 -0.10(-5.65%)
Jun 20, 2016 1.740 1.790 1.670 1.770 667,967 +0.01(+0.57%)
Jun 17, 2016 1.780 1.780 1.700 1.760 398,632 +0.04(+2.33%)
Jun 16, 2016 1.850 1.890 1.650 1.720 1,165,044 -0.06(-3.28%)
Jun 15, 2016 1.770 1.850 1.730 1.778 626,393 +0.02(+1.04%)
Jun 14, 2016 1.780 1.840 1.750 1.760 548,674 -0.01(-0.56%)
Jun 13, 2016 1.730 1.770 1.680 1.770 703,570 +0.11(+6.63%)
Jun 10, 2016 1.760 1.830 1.630 1.660 606,597 -0.10(-5.68%)
Jun 09, 2016 1.750 1.760 1.700 1.760 476,965 +0.05(+2.92%)
Jun 08, 2016 1.660 1.740 1.660 1.710 703,396 +0.07(+4.59%)
Jun 07, 2016 1.680 1.700 1.625 1.635 433,560 -0.07(-4.39%)
Jun 06, 2016 1.730 1.730 1.640 1.710 1,177,611 +0.09(+5.56%)
Jun 03, 2016 1.670 1.710 1.620 1.620 1,221,731 +0.02(+1.25%)
Jun 02, 2016 1.560 1.600 1.530 1.600 1,215,669 +0.09(+5.96%)
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.