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, 2020 0.9100 0.9159 0.9000 0.9078 609,571 +0.00(+0.01%)
Aug 28, 2020 0.8990 0.9106 0.8850 0.9077 494,800 +0.02(+2.29%)
Aug 27, 2020 0.9000 0.9000 0.8656 0.8874 385,423 +0.00(+0.56%)
Aug 26, 2020 0.8768 0.9000 0.8637 0.8825 803,926 +0.00(+0.01%)
Aug 25, 2020 0.8950 0.9001 0.8400 0.8824 1,979,550 -0.02(-1.96%)
Aug 24, 2020 0.9050 0.9300 0.8950 0.9000 618,747 -0.01(-1.08%)
Aug 21, 2020 0.9300 0.9300 0.9000 0.9098 868,900 -0.03(-2.85%)
Aug 20, 2020 0.9351 0.9500 0.9300 0.9365 397,302 -0.00(-0.52%)
Aug 19, 2020 0.9400 0.9688 0.9300 0.9414 703,419 +0.01(+1.42%)
Aug 18, 2020 0.9700 0.9800 0.9150 0.9282 1,353,388 -0.02(-2.19%)
Aug 17, 2020 0.9490 0.9799 0.9300 0.9490 945,138 +0.04(+3.99%)
Aug 14, 2020 0.9200 0.9349 0.9100 0.9126 482,100 -0.02(-2.49%)
Aug 13, 2020 0.9275 0.9578 0.9114 0.9359 712,667 +0.02(+2.22%)
Aug 12, 2020 0.9494 0.9500 0.9100 0.9156 980,807 +0.02(+1.73%)
Aug 11, 2020 0.9100 0.9139 0.9000 0.9000 2,527,420 -0.02(-2.17%)
Aug 10, 2020 1.060 1.140 0.9100 0.9200 5,713,900 -0.13(-12.38%)
Aug 07, 2020 0.9900 1.070 0.9500 1.050 3,154,700 +0.09(+9.38%)
Aug 06, 2020 0.9600 0.9700 0.9300 0.9600 2,295,387 +0.06(+6.10%)
Aug 05, 2020 0.8900 0.9500 0.8700 0.9048 3,095,110 +0.03(+4.00%)
Aug 04, 2020 0.8100 0.8900 0.8000 0.8700 4,759,545 +0.06(+7.74%)
Aug 03, 2020 0.8069 0.8190 0.7900 0.8075 802,665 +0.01(+1.65%)
Jul 31, 2020 0.7746 0.8000 0.7700 0.7944 841,200 +0.02(+2.11%)
Jul 30, 2020 0.7970 0.7970 0.7680 0.7780 685,816 -0.02(-2.38%)
Jul 29, 2020 0.8030 0.8130 0.7805 0.7970 1,271,996 -0.00(-0.36%)
Jul 28, 2020 0.8300 0.8325 0.7981 0.7999 803,665 -0.03(-4.08%)
Jul 27, 2020 0.8400 0.8554 0.8048 0.8339 1,586,457 +0.03(+4.24%)
Jul 24, 2020 0.8000 0.8095 0.7800 0.8000 556,600 +0.00(+0.00%)
Jul 23, 2020 0.8000 0.8121 0.7600 0.8000 1,777,039 -0.01(-0.89%)
Jul 22, 2020 0.8400 0.8500 0.8018 0.8072 1,588,786 -0.03(-3.42%)
Jul 21, 2020 0.8700 0.8800 0.8300 0.8358 1,229,437 -0.01(-1.67%)
Jul 20, 2020 0.8700 0.8711 0.8420 0.8500 989,764 -0.01(-1.60%)
Jul 17, 2020 0.8700 0.8750 0.8350 0.8638 744,200 -0.00(-0.03%)
Jul 16, 2020 0.8216 0.8798 0.8212 0.8641 2,014,060 +0.03(+3.93%)
Jul 15, 2020 0.8200 0.8325 0.8100 0.8314 333,417 -0.00(-0.16%)
Jul 14, 2020 0.8141 0.8550 0.8000 0.8327 747,027 +0.01(+1.43%)
Jul 13, 2020 0.8420 0.8420 0.8051 0.8210 932,499 -0.00(-0.45%)
Jul 10, 2020 0.8550 0.8624 0.8169 0.8247 1,022,800 -0.02(-2.43%)
Jul 09, 2020 0.9200 0.9220 0.8130 0.8452 1,418,955 -0.05(-5.30%)
Jul 08, 2020 0.8900 0.9301 0.8900 0.8925 1,948,927 +0.01(+0.85%)
Jul 07, 2020 0.8600 0.8925 0.8445 0.8850 974,101 +0.03(+2.91%)
Jul 06, 2020 0.8800 0.9000 0.8338 0.8600 1,431,121 -0.01(-1.15%)
Jul 02, 2020 0.8500 0.8763 0.8400 0.8700 1,334,900 +0.03(+3.57%)
Jul 01, 2020 0.8200 0.8500 0.8100 0.8400 1,480,711 +0.03(+3.51%)
Jun 30, 2020 0.7700 0.8200 0.7588 0.8115 3,150,578 +0.04(+5.35%)
Jun 29, 2020 0.7200 0.8789 0.7200 0.7703 4,936,066 +0.06(+7.87%)
Jun 26, 2020 0.7100 0.7259 0.7000 0.7141 824,700 -0.00(-0.52%)
Jun 25, 2020 0.7200 0.7300 0.7036 0.7178 336,541 +0.00(+0.11%)
Jun 24, 2020 0.7300 0.7400 0.7150 0.7170 490,983 -0.01(-2.01%)
Jun 23, 2020 0.7100 0.7400 0.7099 0.7317 905,629 +0.02(+3.06%)
Jun 22, 2020 0.7100 0.7200 0.6900 0.7100 696,268 +0.02(+2.97%)
Jun 19, 2020 0.7050 0.7150 0.6800 0.6895 1,744,500 -0.01(-1.47%)
Jun 18, 2020 0.7000 0.7150 0.6953 0.6998 405,786 -0.00(-0.03%)
Jun 17, 2020 0.6900 0.7200 0.6784 0.7000 420,153 +0.01(+1.39%)
Jun 16, 2020 0.7284 0.7398 0.6901 0.6904 484,851 -0.03(-4.11%)
Jun 15, 2020 0.7000 0.7200 0.6500 0.7200 1,127,322 +0.05(+7.95%)
Jun 12, 2020 0.7000 0.7236 0.6591 0.6670 1,246,100 -0.02(-3.50%)
Jun 11, 2020 0.7400 0.7400 0.6700 0.6912 903,456 -0.04(-5.32%)
Jun 10, 2020 0.7100 0.7300 0.6700 0.7300 919,653 +0.03(+4.29%)
Jun 09, 2020 0.7100 0.7125 0.6831 0.7000 437,285 +0.00(+0.00%)
Jun 08, 2020 0.6800 0.7125 0.6800 0.7000 600,668 +0.01(+0.92%)
Jun 05, 2020 0.6500 0.7025 0.6500 0.6936 1,223,500 -0.02(-2.31%)
Jun 04, 2020 0.7000 0.7100 0.6900 0.7100 469,706 +0.04(+5.62%)
Jun 03, 2020 0.7000 0.7100 0.6576 0.6722 1,081,633 -0.03(-4.69%)
Jun 02, 2020 0.7400 0.7400 0.6900 0.7053 4,695,666 -0.03(-3.74%)
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.