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 (%)
Apr 30, 2013 0.6100 0.6100 0.5600 0.5898 139,509 -0.01(-1.70%)
Apr 29, 2013 0.6100 0.6599 0.5900 0.6000 134,795 -0.01(-1.62%)
Apr 26, 2013 0.6400 0.6399 0.5900 0.6099 189,555 -0.03(-4.69%)
Apr 25, 2013 0.6280 0.6700 0.6280 0.6399 143,978 +0.01(+1.57%)
Apr 24, 2013 0.6000 0.6500 0.6000 0.6300 210,235 +0.01(+1.61%)
Apr 23, 2013 0.6600 0.6600 0.6100 0.6200 115,240 -0.05(-7.70%)
Apr 22, 2013 0.6500 0.7100 0.6500 0.6717 153,478 +0.01(+1.22%)
Apr 19, 2013 0.6600 0.6900 0.6500 0.6636 114,594 +0.00(+0.55%)
Apr 18, 2013 0.6600 0.7000 0.5700 0.6600 854,533 -0.01(-0.75%)
Apr 17, 2013 0.8300 0.8400 0.6500 0.6650 771,543 -0.18(-21.02%)
Apr 16, 2013 0.8993 0.9100 0.8420 0.8420 286,457 -0.07(-7.47%)
Apr 15, 2013 0.9400 0.9600 0.8421 0.9100 339,754 -0.06(-6.19%)
Apr 12, 2013 0.9900 1.010 0.9600 0.9700 131,213 -0.06(-5.83%)
Apr 11, 2013 0.9800 1.030 0.9730 1.030 23,118 +0.03(+3.00%)
Apr 10, 2013 1.000 1.040 0.9650 1.000 110,233 -0.01(-0.99%)
Apr 09, 2013 0.9600 1.038 0.9600 1.010 110,300 +0.05(+5.21%)
Apr 08, 2013 1.010 1.030 0.9600 0.9600 106,441 -0.07(-6.66%)
Apr 05, 2013 1.020 1.030 0.9751 1.028 48,352 +0.01(+0.83%)
Apr 04, 2013 0.9900 1.049 0.9700 1.020 96,969 +0.02(+2.00%)
Apr 03, 2013 0.9930 1.050 0.9800 1.000 244,271 +0.01(+1.01%)
Apr 02, 2013 1.070 1.070 0.9900 0.9900 224,725 -0.09(-8.33%)
Apr 01, 2013 1.120 1.140 1.050 1.080 48,300 -0.02(-1.82%)
Mar 28, 2013 1.100 1.140 1.080 1.100 41,803 -0.02(-1.79%)
Mar 27, 2013 1.070 1.120 1.060 1.120 51,415 +0.04(+3.70%)
Mar 26, 2013 1.130 1.150 1.050 1.080 190,554 -0.04(-3.57%)
Mar 25, 2013 1.070 1.120 1.060 1.120 229,680 +0.10(+9.80%)
Mar 22, 2013 1.040 1.060 1.020 1.020 69,918 -0.02(-1.93%)
Mar 21, 2013 1.070 1.070 1.040 1.040 25,492 -0.02(-1.88%)
Mar 20, 2013 1.030 1.080 1.010 1.060 92,945 +0.01(+0.95%)
Mar 19, 2013 1.021 1.060 1.010 1.050 75,850 +0.01(+0.96%)
Mar 18, 2013 1.010 1.090 1.010 1.040 53,900 +0.00(+0.00%)
Mar 15, 2013 1.020 1.090 1.000 1.040 120,482 +0.00(+0.00%)
Mar 14, 2013 1.070 1.080 1.030 1.040 83,844 -0.03(-2.80%)
Mar 13, 2013 1.090 1.100 1.060 1.070 58,819 -0.01(-1.38%)
Mar 12, 2013 1.070 1.100 1.050 1.085 109,432 +0.01(+1.40%)
Mar 11, 2013 1.050 1.090 1.010 1.070 64,426 +0.03(+2.88%)
Mar 08, 2013 1.050 1.100 1.010 1.040 82,732 +0.01(+0.97%)
Mar 07, 2013 1.000 1.050 0.9800 1.030 181,599 +0.03(+3.01%)
Mar 06, 2013 0.9800 1.000 0.9700 0.9999 94,699 +0.02(+2.03%)
Mar 05, 2013 0.9900 0.9989 0.9700 0.9800 74,013 +0.02(+2.08%)
Mar 04, 2013 1.000 1.000 0.9500 0.9600 153,535 -0.04(-4.00%)
Mar 01, 2013 1.000 1.000 0.9630 1.000 75,441 +0.01(+1.01%)
Feb 28, 2013 0.9400 0.9900 0.9400 0.9900 80,470 +0.05(+5.32%)
Feb 27, 2013 0.9798 0.9998 0.9400 0.9400 220,301 -0.02(-2.08%)
Feb 26, 2013 0.9525 1.000 0.9506 0.9600 144,202 +0.00(+0.19%)
Feb 22, 2013 0.9800 0.9800 0.9516 0.9582 90,310 -0.01(-0.59%)
Feb 21, 2013 0.9500 1.000 0.9500 0.9639 212,849 -0.00(-0.11%)
Feb 20, 2013 0.9800 1.000 0.9500 0.9650 256,108 -0.08(-7.21%)
Feb 19, 2013 1.020 1.050 1.000 1.040 267,916 +0.01(+0.97%)
Feb 15, 2013 1.060 1.100 0.9700 1.030 279,543 -0.03(-2.83%)
Feb 14, 2013 1.110 1.130 1.060 1.060 172,858 -0.08(-7.02%)
Feb 13, 2013 1.100 1.140 1.080 1.140 162,257 +0.05(+4.59%)
Feb 12, 2013 1.170 1.200 1.080 1.090 141,259 -0.06(-5.22%)
Feb 11, 2013 1.140 1.180 1.100 1.150 151,535 +0.02(+1.77%)
Feb 08, 2013 1.120 1.160 1.100 1.130 287,828 +0.02(+1.80%)
Feb 07, 2013 1.140 1.140 1.060 1.110 421,465 +0.02(+1.83%)
Feb 06, 2013 1.040 1.140 1.020 1.090 329,358 +0.14(+14.71%)
Feb 04, 2013 1.000 1.020 0.9500 0.9502 268,486 -0.07(-6.84%)
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.