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 (%)
Nov 30, 2018 1.160 1.220 1.120 1.210 206,900 +0.03(+2.54%)
Nov 29, 2018 1.190 1.190 1.160 1.180 125,283 +0.02(+1.72%)
Nov 28, 2018 1.120 1.180 1.085 1.160 1,031,442 +0.04(+3.57%)
Nov 27, 2018 1.200 1.220 1.100 1.120 593,474 -0.08(-6.67%)
Nov 26, 2018 1.210 1.250 1.200 1.200 101,514 -0.02(-1.64%)
Nov 23, 2018 1.270 1.270 1.200 1.220 110,300 -0.05(-3.94%)
Nov 21, 2018 1.270 1.270 1.270 0 +0.03(+2.42%)
Nov 20, 2018 1.280 1.290 1.230 1.240 132,645 -0.04(-3.13%)
Nov 19, 2018 1.250 1.330 1.250 1.280 148,699 +0.01(+0.79%)
Nov 16, 2018 1.200 1.280 1.190 1.270 329,300 +0.07(+5.83%)
Nov 15, 2018 1.220 1.280 1.190 1.200 323,694 -0.06(-4.76%)
Nov 14, 2018 1.270 1.290 1.210 1.260 420,538 -0.01(-0.79%)
Nov 13, 2018 1.320 1.340 1.260 1.270 241,208 -0.07(-5.22%)
Nov 12, 2018 1.430 1.440 1.320 1.340 257,828 -0.10(-6.94%)
Nov 09, 2018 1.460 1.480 1.440 1.440 116,900 -0.06(-4.00%)
Nov 08, 2018 1.420 1.500 1.410 1.500 289,850 +0.06(+4.17%)
Nov 07, 2018 1.440 1.480 1.420 1.440 251,185 -0.01(-0.69%)
Nov 06, 2018 1.460 1.480 1.440 1.450 111,936 +0.02(+1.40%)
Nov 05, 2018 1.420 1.480 1.400 1.430 248,640 +0.01(+0.70%)
Nov 02, 2018 1.430 1.450 1.410 1.420 222,400 -0.01(-0.70%)
Nov 01, 2018 1.470 1.510 1.430 1.430 545,712 -0.06(-4.03%)
Oct 31, 2018 1.450 1.510 1.450 1.490 271,617 +0.00(+0.00%)
Oct 30, 2018 1.480 1.500 1.450 1.490 156,239 +0.01(+0.68%)
Oct 29, 2018 1.550 1.580 1.480 1.480 306,564 -0.08(-5.13%)
Oct 26, 2018 1.530 1.590 1.530 1.560 108,300 -0.01(-0.64%)
Oct 25, 2018 1.650 1.650 1.525 1.570 320,529 -0.07(-4.27%)
Oct 24, 2018 1.620 1.640 1.580 1.640 204,077 +0.03(+1.86%)
Oct 23, 2018 1.660 1.680 1.600 1.610 296,547 -0.00(-0.31%)
Oct 22, 2018 1.610 1.690 1.580 1.615 112,551 -0.01(-0.92%)
Oct 19, 2018 1.670 1.680 1.610 1.630 149,700 -0.02(-1.21%)
Oct 18, 2018 1.680 1.740 1.610 1.650 300,202 -0.04(-2.37%)
Oct 17, 2018 1.750 1.800 1.690 1.690 286,207 -0.06(-3.43%)
Oct 16, 2018 1.700 1.770 1.700 1.750 433,457 +0.05(+2.94%)
Oct 15, 2018 1.790 1.820 1.700 1.700 387,491 -0.09(-5.03%)
Oct 12, 2018 1.810 1.830 1.750 1.790 170,600 -0.01(-0.83%)
Oct 11, 2018 1.760 1.830 1.740 1.805 252,285 +0.05(+2.85%)
Oct 10, 2018 1.750 1.770 1.670 1.755 148,478 -0.01(-0.28%)
Oct 09, 2018 1.810 1.810 1.710 1.760 208,862 -0.05(-2.76%)
Oct 08, 2018 1.730 1.825 1.720 1.810 271,053 +0.06(+3.43%)
Oct 05, 2018 1.720 1.770 1.720 1.750 192,000 +0.03(+1.74%)
Oct 04, 2018 1.690 1.760 1.678 1.720 193,691 +0.03(+1.78%)
Oct 03, 2018 1.720 1.740 1.660 1.690 201,901 -0.04(-2.31%)
Oct 02, 2018 1.670 1.760 1.670 1.730 248,202 +0.09(+5.49%)
Oct 01, 2018 1.700 1.730 1.640 1.640 247,744 -0.08(-4.65%)
Sep 28, 2018 1.750 1.760 1.690 1.720 229,200 -0.01(-0.58%)
Sep 27, 2018 1.780 1.800 1.690 1.730 340,163 -0.07(-3.89%)
Sep 26, 2018 1.750 1.810 1.710 1.800 302,442 +0.03(+1.69%)
Sep 25, 2018 1.860 1.860 1.755 1.770 363,775 -0.07(-3.80%)
Sep 24, 2018 1.770 1.860 1.767 1.840 555,903 +0.07(+3.95%)
Sep 21, 2018 1.750 1.820 1.670 1.770 2,645,700 -0.04(-2.21%)
Sep 20, 2018 1.710 1.810 1.670 1.810 568,940 +0.10(+5.85%)
Sep 19, 2018 1.730 1.750 1.690 1.710 595,418 -0.02(-1.16%)
Sep 18, 2018 1.630 1.730 1.619 1.730 674,504 +0.11(+6.79%)
Sep 17, 2018 1.510 1.650 1.510 1.620 889,459 +0.12(+8.00%)
Sep 14, 2018 1.470 1.520 1.470 1.500 226,200 +0.00(+0.00%)
Sep 13, 2018 1.510 1.520 1.470 1.500 136,149 +0.00(+0.00%)
Sep 12, 2018 1.470 1.525 1.460 1.500 215,337 +0.04(+2.74%)
Sep 11, 2018 1.440 1.490 1.420 1.460 102,695 +0.00(+0.00%)
Sep 10, 2018 1.490 1.491 1.440 1.460 209,197 -0.02(-1.35%)
Sep 07, 2018 1.450 1.490 1.410 1.480 245,700 +0.02(+1.37%)
Sep 06, 2018 1.490 1.540 1.450 1.460 254,019 -0.03(-2.01%)
Sep 05, 2018 1.500 1.520 1.480 1.490 169,108 -0.02(-1.32%)
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.