Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Standard Ventures Corp (NY: GSV )

N/A 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 29, 2019 0.6300 0.6518 0.6300 0.6478 307,300 +0.01(+1.22%)
Nov 27, 2019 0.6768 0.6793 0.5900 0.6400 1,623,100 -0.04(-5.44%)
Nov 26, 2019 0.7000 0.7098 0.6600 0.6768 846,217 -0.03(-4.68%)
Nov 25, 2019 0.7300 0.7400 0.7000 0.7100 705,145 -0.03(-3.70%)
Nov 22, 2019 0.7530 0.7530 0.7320 0.7373 226,000 -0.02(-2.08%)
Nov 21, 2019 0.7400 0.7599 0.7400 0.7530 223,658 +0.00(+0.07%)
Nov 20, 2019 0.7500 0.7564 0.7450 0.7525 438,539 +0.00(+0.00%)
Nov 19, 2019 0.7600 0.7650 0.7500 0.7525 299,597 -0.02(-2.27%)
Nov 18, 2019 0.7745 0.7755 0.7602 0.7700 164,348 -0.00(-0.58%)
Nov 15, 2019 0.7700 0.7802 0.7700 0.7745 365,700 +0.01(+0.66%)
Nov 14, 2019 0.7700 0.7850 0.7600 0.7694 255,551 +0.00(+0.08%)
Nov 13, 2019 0.7800 0.7825 0.7605 0.7688 294,984 -0.01(-1.44%)
Nov 12, 2019 0.7700 0.7865 0.7602 0.7800 618,783 +0.02(+2.34%)
Nov 11, 2019 0.7500 0.7790 0.7500 0.7622 366,759 +0.01(+0.91%)
Nov 08, 2019 0.7700 0.7712 0.7548 0.7553 399,900 -0.01(-1.91%)
Nov 07, 2019 0.7900 0.7900 0.7600 0.7700 563,844 -0.01(-1.82%)
Nov 06, 2019 0.7800 0.7893 0.7751 0.7843 290,666 +0.00(+0.24%)
Nov 05, 2019 0.7900 0.7998 0.7706 0.7824 484,535 -0.01(-1.62%)
Nov 04, 2019 0.8000 0.8048 0.7838 0.7953 431,859 +0.00(+0.25%)
Nov 01, 2019 0.7700 0.7934 0.7600 0.7933 233,700 +0.03(+3.70%)
Oct 31, 2019 0.7700 0.7800 0.7500 0.7650 601,803 -0.01(-0.65%)
Oct 30, 2019 0.7700 0.7800 0.7542 0.7700 844,216 +0.00(+0.34%)
Oct 29, 2019 0.7936 0.7936 0.7610 0.7674 662,972 -0.03(-3.23%)
Oct 28, 2019 0.8000 0.8096 0.7900 0.7930 575,284 -0.01(-1.33%)
Oct 25, 2019 0.8500 0.8500 0.7900 0.8037 689,500 -0.00(-0.46%)
Oct 24, 2019 0.7905 0.8131 0.7838 0.8074 859,263 +0.02(+2.72%)
Oct 23, 2019 0.8000 0.8000 0.7860 0.7860 469,316 -0.01(-0.98%)
Oct 22, 2019 0.8081 0.8081 0.7845 0.7938 575,580 -0.00(-0.29%)
Oct 21, 2019 0.8500 0.8500 0.7900 0.7961 1,072,720 -0.02(-2.01%)
Oct 18, 2019 0.8500 0.8500 0.8060 0.8124 1,265,300 -0.04(-4.13%)
Oct 17, 2019 0.8350 0.8580 0.8300 0.8474 937,631 +0.02(+2.27%)
Oct 16, 2019 0.8400 0.8450 0.8200 0.8286 1,099,528 -0.01(-0.61%)
Oct 15, 2019 0.8800 0.8800 0.8200 0.8337 1,570,059 -0.04(-4.27%)
Oct 14, 2019 0.9000 0.9200 0.8500 0.8709 2,625,475 +0.05(+6.21%)
Oct 11, 2019 0.9000 0.9000 0.7800 0.8200 9,231,800 +0.06(+7.89%)
Oct 10, 2019 0.8000 0.8000 0.7600 0.7600 519,839 -0.03(-3.23%)
Oct 09, 2019 0.8400 0.8400 0.7800 0.7854 631,087 -0.01(-1.83%)
Oct 08, 2019 0.8490 0.8490 0.7851 0.8000 1,401,336 -0.01(-1.32%)
Oct 07, 2019 0.7300 0.8599 0.7300 0.8107 2,991,960 +0.08(+11.42%)
Oct 04, 2019 0.7654 0.7699 0.7234 0.7276 235,200 -0.04(-4.61%)
Oct 03, 2019 0.7700 0.7799 0.7628 0.7628 129,189 -0.00(-0.33%)
Oct 02, 2019 0.7500 0.8200 0.7500 0.7653 321,093 -0.01(-1.24%)
Oct 01, 2019 0.7500 0.7864 0.7111 0.7749 1,325,931 +0.01(+0.89%)
Sep 30, 2019 0.8000 0.8102 0.7598 0.7681 387,183 -0.05(-5.75%)
Sep 27, 2019 0.8200 0.8355 0.8101 0.8150 361,000 -0.01(-1.36%)
Sep 26, 2019 0.8550 0.8800 0.8195 0.8262 691,540 -0.07(-7.59%)
Sep 25, 2019 0.9111 0.9297 0.8941 0.8941 262,205 -0.02(-1.86%)
Sep 24, 2019 0.9582 0.9697 0.9109 0.9110 288,567 -0.04(-4.58%)
Sep 23, 2019 1.000 1.000 0.9355 0.9547 254,687 -0.05(-4.53%)
Sep 20, 2019 0.9200 1.020 0.9130 1.000 2,000,100 +0.08(+9.28%)
Sep 19, 2019 0.8900 0.9200 0.8840 0.9151 347,983 +0.02(+2.74%)
Sep 18, 2019 0.8900 0.9000 0.8819 0.8907 291,699 -0.00(-0.10%)
Sep 17, 2019 0.9025 0.9050 0.8864 0.8916 192,620 -0.01(-1.09%)
Sep 16, 2019 0.8900 0.9200 0.8828 0.9014 423,407 +0.02(+2.64%)
Sep 13, 2019 0.8497 0.8900 0.8345 0.8782 460,600 +0.02(+2.64%)
Sep 12, 2019 0.8920 0.9199 0.8260 0.8556 712,546 -0.04(-4.41%)
Sep 11, 2019 0.9300 0.9300 0.8800 0.8951 481,350 -0.03(-3.31%)
Sep 10, 2019 0.9400 0.9400 0.9000 0.9257 1,270,193 -0.07(-6.61%)
Sep 09, 2019 1.000 1.025 0.9400 0.9912 636,915 -0.01(-0.88%)
Sep 06, 2019 1.000 1.030 0.9951 1.000 341,900 -0.01(-0.99%)
Sep 05, 2019 1.010 1.030 0.9900 1.010 401,047 -0.02(-1.94%)
Sep 04, 2019 1.000 1.040 0.9830 1.030 580,676 +0.01(+0.98%)
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.