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 (%)
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%)
Apr 01, 2014 0.5900 0.6000 0.5620 0.6000 124,197 +0.01(+1.69%)
Mar 31, 2014 0.5900 0.5900 0.5460 0.5900 83,094 +0.02(+3.16%)
Mar 28, 2014 0.5590 0.5900 0.5500 0.5719 72,827 +0.03(+5.91%)
Mar 27, 2014 0.5490 0.5769 0.5373 0.5400 93,421 +0.00(+0.00%)
Mar 26, 2014 0.5615 0.5890 0.5400 0.5400 141,993 -0.02(-3.57%)
Mar 25, 2014 0.6290 0.6290 0.5600 0.5600 632,205 -0.06(-10.11%)
Mar 24, 2014 0.6550 0.6600 0.6150 0.6230 94,167 -0.03(-4.30%)
Mar 21, 2014 0.6420 0.6600 0.6400 0.6510 154,286 +0.02(+2.52%)
Mar 20, 2014 0.6500 0.6500 0.6350 0.6350 29,908 -0.01(-0.78%)
Mar 19, 2014 0.6415 0.6699 0.6400 0.6400 79,240 -0.02(-3.03%)
Mar 18, 2014 0.6500 0.6850 0.6401 0.6600 80,324 +0.01(+1.54%)
Mar 17, 2014 0.7100 0.7200 0.6500 0.6500 132,267 -0.05(-7.14%)
Mar 14, 2014 0.7300 0.7399 0.6900 0.7000 158,728 -0.02(-2.78%)
Mar 13, 2014 0.6900 0.7300 0.6899 0.7200 236,939 +0.02(+2.86%)
Mar 12, 2014 0.6796 0.7099 0.6602 0.7000 292,751 +0.05(+7.66%)
Mar 11, 2014 0.6600 0.6670 0.6501 0.6502 30,512 -0.00(-0.02%)
Mar 10, 2014 0.6800 0.6825 0.6501 0.6503 39,270 -0.02(-2.94%)
Mar 07, 2014 0.6800 0.6800 0.6401 0.6700 27,720 +0.01(+1.52%)
Mar 06, 2014 0.6900 0.6900 0.6600 0.6600 57,400 -0.03(-4.33%)
Mar 05, 2014 0.6800 0.6900 0.6600 0.6899 66,381 +0.03(+4.53%)
Mar 04, 2014 0.6518 0.6800 0.6518 0.6600 71,690 +0.01(+0.76%)
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.