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 (%)
Feb 28, 2018 1.650 1.690 1.620 1.650 234,661 +0.01(+0.61%)
Feb 27, 2018 1.660 1.700 1.630 1.640 447,456 -0.02(-1.20%)
Feb 26, 2018 1.680 1.690 1.640 1.660 284,315 +0.01(+0.61%)
Feb 23, 2018 1.650 1.680 1.650 1.650 264,727 +0.00(+0.00%)
Feb 22, 2018 1.660 1.680 1.640 1.650 263,957 -0.01(-0.60%)
Feb 21, 2018 1.670 1.690 1.630 1.660 638,934 -0.01(-0.60%)
Feb 20, 2018 1.690 1.690 1.650 1.670 810,061 -0.02(-1.18%)
Feb 16, 2018 1.690 1.690 1.690 0 -0.05(-2.87%)
Feb 15, 2018 1.780 1.780 1.710 1.740 349,810 -0.02(-1.14%)
Feb 14, 2018 1.780 1.820 1.720 1.760 1,156,470 -0.01(-0.56%)
Feb 13, 2018 1.760 1.790 1.750 1.770 325,283 +0.04(+2.31%)
Feb 12, 2018 1.790 1.790 1.730 1.730 648,985 -0.01(-0.57%)
Feb 09, 2018 1.860 1.860 1.660 1.740 1,084,745 -0.01(-0.57%)
Feb 08, 2018 1.780 1.810 1.730 1.750 885,248 +0.02(+1.16%)
Feb 07, 2018 1.710 1.770 1.690 1.730 620,746 +0.05(+2.98%)
Feb 06, 2018 1.730 1.730 1.660 1.680 423,316 -0.01(-0.33%)
Feb 05, 2018 1.640 1.710 1.600 1.685 1,028,121 +0.08(+4.69%)
Feb 02, 2018 1.800 1.800 1.610 1.610 2,134,980 -0.24(-12.97%)
Feb 01, 2018 1.850 1.890 1.790 1.850 982,662 +0.05(+2.78%)
Jan 31, 2018 1.850 1.870 1.780 1.800 771,235 -0.05(-2.70%)
Jan 30, 2018 1.930 1.960 1.810 1.850 810,254 -0.05(-2.63%)
Jan 29, 2018 2.010 2.010 1.880 1.900 843,294 -0.09(-4.52%)
Jan 26, 2018 1.920 1.990 1.850 1.990 2,176,931 +0.17(+9.34%)
Jan 25, 2018 1.900 1.910 1.800 1.820 880,072 -0.05(-2.67%)
Jan 24, 2018 1.810 1.890 1.790 1.870 665,421 +0.09(+5.06%)
Jan 23, 2018 1.850 1.920 1.750 1.780 1,230,743 -0.01(-0.56%)
Jan 22, 2018 1.940 1.940 1.750 1.790 1,495,677 -0.05(-2.72%)
Jan 19, 2018 1.610 1.850 1.608 1.840 2,593,482 +0.22(+13.58%)
Jan 18, 2018 1.590 1.650 1.590 1.620 212,569 +0.02(+1.25%)
Jan 17, 2018 1.600 1.675 1.600 1.600 302,274 -0.01(-0.62%)
Jan 16, 2018 1.560 1.625 1.530 1.610 433,182 +0.03(+1.90%)
Jan 12, 2018 1.580 1.580 1.580 0 +0.04(+2.27%)
Jan 11, 2018 1.600 1.612 1.520 1.545 338,565 -0.05(-2.83%)
Jan 10, 2018 1.590 1.640 1.575 1.590 198,377 +0.00(+0.00%)
Jan 09, 2018 1.610 1.630 1.580 1.590 206,899 -0.05(-3.05%)
Jan 08, 2018 1.680 1.685 1.560 1.640 306,022 -0.06(-3.53%)
Jan 05, 2018 1.720 1.760 1.680 1.700 229,667 -0.03(-1.73%)
Jan 04, 2018 1.720 1.770 1.710 1.730 453,378 +0.00(+0.00%)
Jan 03, 2018 1.790 1.800 1.690 1.730 319,175 -0.07(-3.89%)
Jan 02, 2018 1.750 1.805 1.720 1.800 387,152 +0.05(+2.86%)
Dec 29, 2017 1.750 1.750 1.750 0 -0.04(-2.23%)
Dec 28, 2017 1.750 1.810 1.710 1.790 292,192 +0.03(+1.70%)
Dec 27, 2017 1.740 1.780 1.730 1.760 212,942 +0.00(+0.00%)
Dec 26, 2017 1.720 1.780 1.710 1.760 130,877 +0.03(+1.73%)
Dec 22, 2017 1.800 1.810 1.710 1.730 352,862 -0.04(-2.26%)
Dec 21, 2017 1.710 1.760 1.670 1.770 332,759 +0.05(+2.91%)
Dec 20, 2017 1.630 1.740 1.620 1.720 638,318 +0.08(+4.88%)
Dec 19, 2017 1.620 1.650 1.610 1.640 190,508 +0.00(+0.00%)
Dec 18, 2017 1.660 1.660 1.610 1.640 306,435 -0.02(-1.20%)
Dec 15, 2017 1.620 1.680 1.570 1.660 2,064,332 +0.06(+3.75%)
Dec 14, 2017 1.500 1.610 1.480 1.600 511,825 +0.11(+7.38%)
Dec 13, 2017 1.450 1.490 1.450 1.490 378,489 +0.05(+3.47%)
Dec 12, 2017 1.420 1.450 1.400 1.440 244,812 +0.04(+2.86%)
Dec 11, 2017 1.410 1.450 1.400 1.400 438,340 -0.01(-0.71%)
Dec 08, 2017 1.450 1.450 1.396 1.410 228,803 -0.03(-2.08%)
Dec 07, 2017 1.400 1.440 1.380 1.440 452,894 +0.02(+1.41%)
Dec 06, 2017 1.460 1.480 1.390 1.420 302,379 -0.06(-4.05%)
Dec 05, 2017 1.430 1.490 1.390 1.480 423,398 +0.05(+3.50%)
Dec 04, 2017 1.420 1.440 1.390 1.430 257,072 -0.01(-0.69%)
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.