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 28, 2021 0.6029 0.6100 0.5950 0.6100 893,637 +0.01(+1.18%)
May 27, 2021 0.6060 0.6099 0.6002 0.6029 771,240 -0.00(-0.56%)
May 26, 2021 0.6200 0.6200 0.6016 0.6063 668,741 -0.01(-1.91%)
May 25, 2021 0.6050 0.6300 0.6050 0.6181 612,043 +0.02(+2.71%)
May 24, 2021 0.6300 0.6265 0.5999 0.6018 569,075 -0.02(-3.25%)
May 21, 2021 0.6212 0.6255 0.6050 0.6220 864,094 +0.00(+0.27%)
May 20, 2021 0.6300 0.6399 0.6150 0.6203 615,934 -0.02(-3.78%)
May 19, 2021 0.6050 0.6500 0.6000 0.6447 1,976,813 +0.03(+5.27%)
May 18, 2021 0.6199 0.6250 0.6050 0.6124 924,332 +0.00(+0.18%)
May 17, 2021 0.5850 0.6180 0.5752 0.6113 1,436,285 +0.04(+6.28%)
May 14, 2021 0.5700 0.5800 0.5667 0.5752 524,502 +0.01(+1.04%)
May 13, 2021 0.5600 0.5747 0.5600 0.5693 1,097,522 +0.00(+0.41%)
May 12, 2021 0.5850 0.5900 0.5656 0.5670 586,068 -0.02(-3.08%)
May 11, 2021 0.5750 0.5900 0.5750 0.5850 805,883 -0.00(-0.22%)
May 10, 2021 0.6100 0.6166 0.5820 0.5863 1,068,703 -0.02(-3.51%)
May 07, 2021 0.5932 0.6100 0.5851 0.6076 1,301,813 +0.00(+0.73%)
May 06, 2021 0.6000 0.6105 0.5913 0.6032 1,830,955 +0.01(+1.91%)
May 05, 2021 0.5810 0.5920 0.5769 0.5919 984,343 +0.00(+0.32%)
May 04, 2021 0.5800 0.6020 0.5751 0.5900 1,009,963 -0.01(-1.67%)
May 03, 2021 0.5800 0.6100 0.5800 0.6000 1,013,189 +0.02(+3.38%)
Apr 30, 2021 0.5965 0.5965 0.5750 0.5804 498,100 -0.02(-2.70%)
Apr 29, 2021 0.6100 0.6100 0.5830 0.5965 1,158,816 -0.01(-2.21%)
Apr 28, 2021 0.5900 0.6181 0.5811 0.6100 2,458,731 +0.02(+3.39%)
Apr 27, 2021 0.5800 0.6000 0.5800 0.5900 1,239,190 +0.01(+1.55%)
Apr 26, 2021 0.5900 0.5900 0.5760 0.5810 2,417,019 +0.00(+0.00%)
Apr 23, 2021 0.5750 0.5816 0.5611 0.5810 695,900 -0.00(-0.29%)
Apr 22, 2021 0.5685 0.5939 0.5600 0.5827 1,375,920 +0.01(+2.44%)
Apr 21, 2021 0.5469 0.5800 0.5469 0.5688 760,753 +0.01(+2.21%)
Apr 20, 2021 0.5401 0.5600 0.5400 0.5565 893,655 +0.02(+2.90%)
Apr 19, 2021 0.5532 0.5575 0.5405 0.5408 1,594,485 -0.02(-3.00%)
Apr 16, 2021 0.5640 0.5790 0.5403 0.5575 2,350,200 -0.01(-1.28%)
Apr 15, 2021 0.5420 0.5787 0.5420 0.5647 2,376,770 +0.03(+4.73%)
Apr 14, 2021 0.5500 0.5500 0.5350 0.5392 1,534,132 -0.01(-2.44%)
Apr 13, 2021 0.5570 0.5699 0.5415 0.5527 1,543,527 -0.01(-1.30%)
Apr 12, 2021 0.5800 0.5800 0.5500 0.5600 2,098,605 -0.03(-4.40%)
Apr 09, 2021 0.5948 0.5948 0.5820 0.5858 1,059,900 -0.01(-1.40%)
Apr 08, 2021 0.5741 0.6000 0.5741 0.5941 1,433,006 +0.01(+2.43%)
Apr 07, 2021 0.5900 0.6000 0.5800 0.5800 1,013,471 -0.02(-2.60%)
Apr 06, 2021 0.5850 0.6100 0.5850 0.5955 2,387,580 +0.01(+1.79%)
Apr 05, 2021 0.5968 0.6000 0.5805 0.5850 1,771,757 -0.01(-1.98%)
Apr 01, 2021 0.5810 0.5983 0.5810 0.5968 1,878,900 +0.02(+2.90%)
Mar 31, 2021 0.5700 0.6000 0.5700 0.5800 2,229,450 +0.01(+1.86%)
Mar 30, 2021 0.5799 0.5865 0.5520 0.5694 3,333,615 -0.03(-4.67%)
Mar 29, 2021 0.5950 0.6000 0.5712 0.5973 3,154,044 -0.01(-1.17%)
Mar 26, 2021 0.5800 0.6056 0.5751 0.6044 3,406,100 +0.03(+5.81%)
Mar 25, 2021 0.5700 0.5872 0.5616 0.5712 5,031,227 -0.03(-4.69%)
Mar 24, 2021 0.6000 0.6136 0.5805 0.5993 3,561,360 -0.00(-0.61%)
Mar 23, 2021 0.6300 0.6310 0.5951 0.6030 3,729,165 -0.03(-4.56%)
Mar 22, 2021 0.6622 0.6653 0.6300 0.6318 3,137,125 -0.04(-5.50%)
Mar 19, 2021 0.6400 0.6700 0.6240 0.6686 6,393,500 +0.03(+4.89%)
Mar 18, 2021 0.6600 0.6691 0.6293 0.6374 3,304,625 -0.03(-4.38%)
Mar 17, 2021 0.6200 0.6750 0.6200 0.6666 5,072,796 +0.02(+3.36%)
Mar 16, 2021 0.6616 0.6700 0.6400 0.6449 5,091,091 -0.03(-4.91%)
Mar 15, 2021 0.6298 0.6856 0.6200 0.6782 8,460,541 +0.06(+9.48%)
Mar 12, 2021 0.6000 0.6195 0.5905 0.6195 3,127,100 +0.01(+2.04%)
Mar 11, 2021 0.6030 0.6149 0.6000 0.6071 4,520,722 -0.00(-0.69%)
Mar 10, 2021 0.6130 0.6249 0.6003 0.6113 5,469,616 -0.01(-1.40%)
Mar 09, 2021 0.5899 0.6265 0.5701 0.6200 10,539,467 +0.05(+8.51%)
Mar 08, 2021 0.6000 0.6200 0.5700 0.5714 4,911,960 +0.00(+0.05%)
Mar 05, 2021 0.5300 0.5770 0.5000 0.5711 10,177,600 +0.01(+1.98%)
Mar 04, 2021 0.5900 0.5900 0.5300 0.5600 10,778,564 -0.05(-8.20%)
Mar 03, 2021 0.6500 0.6500 0.6000 0.6100 5,547,702 -0.03(-4.69%)
Mar 02, 2021 0.6300 0.6500 0.6100 0.6400 5,771,634 +0.03(+4.37%)
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.