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 (%)
Aug 31, 2018 1.560 1.560 1.560 0 +0.02(+1.30%)
Aug 30, 2018 1.630 1.630 1.530 1.540 430,969 -0.09(-5.52%)
Aug 29, 2018 1.640 1.650 1.610 1.630 136,944 +0.01(+0.62%)
Aug 28, 2018 1.640 1.690 1.520 1.620 422,730 -0.02(-1.22%)
Aug 27, 2018 1.680 1.680 1.620 1.640 206,753 -0.02(-1.20%)
Aug 24, 2018 1.510 1.670 1.510 1.660 426,400 +0.16(+10.67%)
Aug 23, 2018 1.560 1.560 1.480 1.500 240,536 -0.04(-2.60%)
Aug 22, 2018 1.480 1.590 1.480 1.540 105,193 +0.03(+1.99%)
Aug 21, 2018 1.520 1.550 1.490 1.510 169,502 -0.03(-1.95%)
Aug 20, 2018 1.430 1.540 1.430 1.540 286,440 +0.12(+8.45%)
Aug 17, 2018 1.440 1.490 1.410 1.420 169,100 -0.02(-1.39%)
Aug 16, 2018 1.460 1.527 1.414 1.440 390,344 -0.04(-2.70%)
Aug 15, 2018 1.570 1.580 1.460 1.480 476,236 -0.12(-7.50%)
Aug 14, 2018 1.580 1.610 1.571 1.600 117,343 +0.00(+0.00%)
Aug 13, 2018 1.610 1.640 1.580 1.600 286,887 -0.04(-2.44%)
Aug 10, 2018 1.630 1.660 1.620 1.640 207,500 +0.00(+0.00%)
Aug 09, 2018 1.650 1.650 1.611 1.640 79,002 +0.01(+0.61%)
Aug 08, 2018 1.640 1.690 1.620 1.630 240,878 -0.01(-0.61%)
Aug 07, 2018 1.610 1.700 1.610 1.640 256,657 +0.03(+1.86%)
Aug 06, 2018 1.610 1.643 1.600 1.610 217,933 -0.01(-0.62%)
Aug 03, 2018 1.610 1.680 1.610 1.620 296,500 +0.00(+0.00%)
Aug 02, 2018 1.670 1.710 1.620 1.620 344,718 -0.07(-4.14%)
Aug 01, 2018 1.710 1.750 1.690 1.690 369,732 -0.05(-2.87%)
Jul 31, 2018 1.740 1.770 1.720 1.740 274,672 -0.01(-0.57%)
Jul 30, 2018 1.720 1.750 1.680 1.750 368,246 +0.05(+2.94%)
Jul 27, 2018 1.670 1.710 1.660 1.700 314,100 +0.04(+2.41%)
Jul 26, 2018 1.630 1.700 1.630 1.660 502,491 +0.03(+1.84%)
Jul 25, 2018 1.530 1.650 1.510 1.630 519,721 +0.12(+7.95%)
Jul 24, 2018 1.500 1.540 1.500 1.510 136,594 +0.00(+0.00%)
Jul 23, 2018 1.560 1.590 1.500 1.510 286,252 -0.08(-5.03%)
Jul 20, 2018 1.630 1.630 1.530 1.590 315,104 +0.00(+0.00%)
Jul 19, 2018 1.510 1.620 1.480 1.590 634,917 +0.05(+3.25%)
Jul 18, 2018 1.540 1.570 1.520 1.540 286,479 +0.00(+0.00%)
Jul 17, 2018 1.450 1.550 1.400 1.540 627,224 +0.09(+6.21%)
Jul 16, 2018 1.430 1.460 1.430 1.450 179,079 +0.01(+0.69%)
Jul 13, 2018 1.430 1.460 1.430 1.440 75,972 -0.01(-0.69%)
Jul 12, 2018 1.430 1.500 1.421 1.450 229,243 +0.01(+0.69%)
Jul 11, 2018 1.460 1.480 1.420 1.440 323,504 -0.03(-2.04%)
Jul 10, 2018 1.420 1.490 1.420 1.470 137,804 +0.04(+2.80%)
Jul 09, 2018 1.470 1.480 1.430 1.430 154,652 -0.04(-2.72%)
Jul 06, 2018 1.420 1.480 1.420 1.470 429,174 +0.06(+4.26%)
Jul 05, 2018 1.310 1.450 1.310 1.410 583,939 +0.04(+2.92%)
Jul 03, 2018 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 02, 2018 1.350 1.390 1.330 1.370 338,989 +0.01(+0.37%)
Jun 29, 2018 1.380 1.365 295,275 +0.02(+1.87%)
Jun 28, 2018 1.340 1.360 1.335 1.340 381,864 -0.01(-0.74%)
Jun 27, 2018 1.290 1.370 1.290 1.350 313,336 +0.05(+3.85%)
Jun 26, 2018 1.290 1.340 1.250 1.300 246,315 +0.00(+0.00%)
Jun 25, 2018 1.330 1.370 1.300 1.300 233,190 -0.04(-2.99%)
Jun 22, 2018 1.350 1.360 1.330 1.340 282,606 +0.00(+0.00%)
Jun 21, 2018 1.310 1.390 1.300 1.340 533,923 +0.02(+1.52%)
Jun 20, 2018 1.330 1.370 1.252 1.320 1,141,657 -0.01(-0.75%)
Jun 19, 2018 1.160 1.330 1.160 1.330 1,496,174 +0.16(+13.68%)
Jun 18, 2018 1.200 1.250 1.160 1.170 679,451 -0.05(-4.10%)
Jun 15, 2018 1.220 1.150 1.220 3,061,519 +0.01(+0.83%)
Jun 14, 2018 1.280 1.310 1.200 1.210 1,128,690 -0.06(-4.72%)
Jun 13, 2018 1.160 1.280 1.160 1.270 1,760,444 +0.09(+7.63%)
Jun 12, 2018 1.290 1.320 1.155 1.180 1,731,603 -0.14(-10.61%)
Jun 11, 2018 1.450 1.450 1.210 1.320 1,009,337 -0.13(-8.97%)
Jun 08, 2018 1.510 1.510 1.450 1.450 230,851 -0.04(-2.68%)
Jun 07, 2018 1.500 1.570 1.480 1.490 212,811 -0.02(-1.32%)
Jun 06, 2018 1.490 1.510 203,750 -0.02(-1.31%)
Jun 05, 2018 1.520 1.540 1.460 1.530 390,784 +0.01(+0.33%)
Jun 04, 2018 1.550 1.550 1.510 1.525 184,282 -0.02(-0.97%)
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.