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, 2021 0.4830 0.5030 0.4800 0.4950 498,309 +0.01(+2.59%)
Aug 30, 2021 0.4960 0.4999 0.4811 0.4825 363,801 -0.00(-0.47%)
Aug 27, 2021 0.4604 0.4899 0.4600 0.4848 485,590 +0.03(+5.69%)
Aug 26, 2021 0.4700 0.4700 0.4552 0.4587 402,592 -0.00(-0.37%)
Aug 25, 2021 0.4562 0.4668 0.4562 0.4604 240,283 -0.01(-1.37%)
Aug 24, 2021 0.4636 0.4697 0.4601 0.4668 279,799 -0.00(-0.17%)
Aug 23, 2021 0.4500 0.4763 0.4464 0.4676 616,400 +0.03(+5.70%)
Aug 20, 2021 0.4336 0.4450 0.4300 0.4424 771,410 +0.01(+2.55%)
Aug 19, 2021 0.4700 0.4800 0.4314 0.4314 1,171,691 -0.02(-5.19%)
Aug 18, 2021 0.5000 0.5000 0.4503 0.4550 1,077,397 -0.02(-3.81%)
Aug 17, 2021 0.4800 0.4899 0.4730 0.4730 834,594 -0.01(-2.35%)
Aug 16, 2021 0.4860 0.5008 0.4802 0.4844 713,269 -0.02(-3.60%)
Aug 13, 2021 0.5042 0.5083 0.5000 0.5025 558,998 -0.01(-1.14%)
Aug 12, 2021 0.5200 0.5200 0.5020 0.5083 448,354 -0.01(-2.25%)
Aug 11, 2021 0.5200 0.5231 0.5150 0.5200 450,461 +0.01(+1.13%)
Aug 10, 2021 0.5200 0.5250 0.5100 0.5142 1,231,660 -0.01(-2.08%)
Aug 09, 2021 0.5340 0.5430 0.5231 0.5251 743,346 -0.01(-1.83%)
Aug 06, 2021 0.5400 0.5439 0.5309 0.5349 745,266 -0.01(-1.35%)
Aug 05, 2021 0.5500 0.5613 0.5400 0.5422 804,774 -0.01(-2.04%)
Aug 04, 2021 0.5600 0.5665 0.5500 0.5535 839,468 -0.01(-1.16%)
Aug 03, 2021 0.5500 0.5600 0.5500 0.5600 467,349 -0.00(-0.74%)
Aug 02, 2021 0.5570 0.5700 0.5514 0.5642 385,655 -0.00(-0.49%)
Jul 30, 2021 0.5658 0.5711 0.5600 0.5670 375,928 -0.00(-0.44%)
Jul 29, 2021 0.5496 0.5700 0.5434 0.5695 402,411 +0.02(+4.15%)
Jul 28, 2021 0.5406 0.5470 0.5323 0.5468 242,390 +0.00(+0.74%)
Jul 27, 2021 0.5600 0.5600 0.5312 0.5428 275,228 -0.00(-0.20%)
Jul 26, 2021 0.5500 0.5500 0.5350 0.5439 483,095 +0.00(+0.70%)
Jul 23, 2021 0.5665 0.5665 0.5401 0.5401 632,744 -0.02(-3.64%)
Jul 22, 2021 0.5700 0.5702 0.5545 0.5605 615,972 -0.01(-2.30%)
Jul 21, 2021 0.5498 0.5800 0.5490 0.5737 461,308 +0.02(+3.93%)
Jul 20, 2021 0.5341 0.5520 0.5310 0.5520 394,701 +0.02(+3.35%)
Jul 19, 2021 0.5500 0.5559 0.5270 0.5341 796,936 -0.02(-4.04%)
Jul 16, 2021 0.5600 0.5660 0.5450 0.5566 923,631 -0.01(-1.31%)
Jul 15, 2021 0.5700 0.5711 0.5600 0.5640 302,475 -0.01(-2.19%)
Jul 14, 2021 0.5600 0.5780 0.5520 0.5766 749,850 +0.02(+2.96%)
Jul 13, 2021 0.5373 0.5600 0.5340 0.5600 907,709 +0.03(+4.95%)
Jul 12, 2021 0.5453 0.5460 0.5278 0.5336 684,345 -0.02(-3.23%)
Jul 09, 2021 0.5570 0.5570 0.5444 0.5514 417,080 +0.01(+1.25%)
Jul 08, 2021 0.5500 0.5530 0.5405 0.5446 722,515 -0.01(-1.66%)
Jul 07, 2021 0.5600 0.5697 0.5500 0.5538 570,987 -0.01(-1.11%)
Jul 06, 2021 0.5700 0.5800 0.5600 0.5600 652,010 -0.01(-2.10%)
Jul 02, 2021 0.5880 0.5880 0.5600 0.5720 345,358 +0.01(+2.11%)
Jul 01, 2021 0.5700 0.5730 0.5597 0.5602 370,424 +0.00(+0.04%)
Jun 30, 2021 0.5550 0.5665 0.5500 0.5600 805,061 +0.01(+0.90%)
Jun 29, 2021 0.5615 0.5620 0.5512 0.5550 561,536 -0.01(-1.23%)
Jun 28, 2021 0.5750 0.5750 0.5590 0.5619 624,928 -0.02(-2.99%)
Jun 25, 2021 0.5649 0.5870 0.5576 0.5792 830,539 +0.02(+3.87%)
Jun 24, 2021 0.5600 0.5601 0.5550 0.5576 565,519 -0.00(-0.14%)
Jun 23, 2021 0.5600 0.5700 0.5567 0.5584 708,199 -0.00(-0.76%)
Jun 22, 2021 0.5600 0.5689 0.5600 0.5627 520,217 +0.00(+0.12%)
Jun 21, 2021 0.5800 0.5850 0.5600 0.5620 627,236 -0.02(-2.63%)
Jun 18, 2021 0.5890 0.6000 0.5651 0.5772 4,564,388 -0.01(-0.93%)
Jun 17, 2021 0.5930 0.5950 0.5723 0.5826 1,579,292 -0.01(-2.17%)
Jun 16, 2021 0.5940 0.6044 0.5920 0.5955 836,666 -0.00(-0.75%)
Jun 15, 2021 0.6000 0.6007 0.5921 0.6000 747,734 +0.00(+0.64%)
Jun 14, 2021 0.5999 0.6045 0.5910 0.5962 784,270 -0.01(-1.41%)
Jun 11, 2021 0.5930 0.6100 0.5930 0.6047 807,986 +0.00(+0.13%)
Jun 10, 2021 0.6000 0.6086 0.5933 0.6039 734,866 +0.00(+0.65%)
Jun 09, 2021 0.6070 0.6097 0.5960 0.6000 494,627 -0.00(-0.79%)
Jun 08, 2021 0.6000 0.6083 0.6000 0.6048 433,862 -0.00(-0.58%)
Jun 07, 2021 0.6079 0.6083 0.6001 0.6083 431,241 -0.00(-0.11%)
Jun 04, 2021 0.6010 0.6100 0.5980 0.6090 632,968 +0.01(+1.30%)
Jun 03, 2021 0.6000 0.6029 0.5832 0.6012 1,208,744 -0.00(-0.51%)
Jun 02, 2021 0.6099 0.6144 0.6031 0.6043 500,622 -0.01(-1.66%)
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.