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 (%)
Sep 30, 2020 0.8000 0.7969 0.7800 0.7800 324,723 -0.01(-0.64%)
Sep 29, 2020 0.7800 0.7873 0.7708 0.7850 469,065 +0.01(+0.89%)
Sep 28, 2020 0.7450 0.7784 0.7220 0.7781 506,784 +0.04(+5.55%)
Sep 25, 2020 0.7500 0.7500 0.7200 0.7372 456,300 -0.02(-2.29%)
Sep 24, 2020 0.7100 0.7545 0.7100 0.7545 653,908 +0.04(+5.52%)
Sep 23, 2020 0.7700 0.7700 0.7100 0.7150 1,276,022 -0.06(-7.65%)
Sep 22, 2020 0.7849 0.7849 0.7690 0.7742 389,143 -0.01(-1.12%)
Sep 21, 2020 0.8100 0.8100 0.7500 0.7830 1,901,683 -0.06(-7.50%)
Sep 18, 2020 0.8400 0.8665 0.8318 0.8465 1,970,400 +0.00(+0.34%)
Sep 17, 2020 0.8407 0.8670 0.8150 0.8436 506,933 -0.01(-0.81%)
Sep 16, 2020 0.8400 0.8550 0.8210 0.8505 758,018 +0.00(+0.51%)
Sep 15, 2020 0.8500 0.8544 0.8220 0.8462 1,044,793 +0.01(+1.32%)
Sep 14, 2020 0.7835 0.8614 0.7835 0.8352 1,329,295 +0.06(+7.08%)
Sep 11, 2020 0.7900 0.7900 0.7701 0.7800 617,200 -0.01(-1.03%)
Sep 10, 2020 0.8300 0.8400 0.7800 0.7881 1,396,941 -0.04(-4.99%)
Sep 09, 2020 0.8100 0.8300 0.8000 0.8295 371,121 +0.03(+3.49%)
Sep 08, 2020 0.8000 0.8225 0.7900 0.8015 1,070,524 -0.03(-3.82%)
Sep 04, 2020 0.8530 0.8572 0.8010 0.8333 16,022,400 +0.00(+0.40%)
Sep 03, 2020 0.8400 0.8700 0.8200 0.8300 1,093,669 -0.02(-2.03%)
Sep 02, 2020 0.8600 0.8650 0.8400 0.8472 946,548 -0.02(-2.47%)
Sep 01, 2020 0.9200 0.9225 0.8601 0.8687 738,989 -0.04(-4.31%)
Aug 31, 2020 0.9100 0.9159 0.9000 0.9078 609,571 +0.00(+0.01%)
Aug 28, 2020 0.8990 0.9106 0.8850 0.9077 494,800 +0.02(+2.29%)
Aug 27, 2020 0.9000 0.9000 0.8656 0.8874 385,423 +0.00(+0.56%)
Aug 26, 2020 0.8768 0.9000 0.8637 0.8825 803,926 +0.00(+0.01%)
Aug 25, 2020 0.8950 0.9001 0.8400 0.8824 1,979,550 -0.02(-1.96%)
Aug 24, 2020 0.9050 0.9300 0.8950 0.9000 618,747 -0.01(-1.08%)
Aug 21, 2020 0.9300 0.9300 0.9000 0.9098 868,900 -0.03(-2.85%)
Aug 20, 2020 0.9351 0.9500 0.9300 0.9365 397,302 -0.00(-0.52%)
Aug 19, 2020 0.9400 0.9688 0.9300 0.9414 703,419 +0.01(+1.42%)
Aug 18, 2020 0.9700 0.9800 0.9150 0.9282 1,353,388 -0.02(-2.19%)
Aug 17, 2020 0.9490 0.9799 0.9300 0.9490 945,138 +0.04(+3.99%)
Aug 14, 2020 0.9200 0.9349 0.9100 0.9126 482,100 -0.02(-2.49%)
Aug 13, 2020 0.9275 0.9578 0.9114 0.9359 712,667 +0.02(+2.22%)
Aug 12, 2020 0.9494 0.9500 0.9100 0.9156 980,807 +0.02(+1.73%)
Aug 11, 2020 0.9100 0.9139 0.9000 0.9000 2,527,420 -0.02(-2.17%)
Aug 10, 2020 1.060 1.140 0.9100 0.9200 5,713,900 -0.13(-12.38%)
Aug 07, 2020 0.9900 1.070 0.9500 1.050 3,154,700 +0.09(+9.38%)
Aug 06, 2020 0.9600 0.9700 0.9300 0.9600 2,295,387 +0.06(+6.10%)
Aug 05, 2020 0.8900 0.9500 0.8700 0.9048 3,095,110 +0.03(+4.00%)
Aug 04, 2020 0.8100 0.8900 0.8000 0.8700 4,759,545 +0.06(+7.74%)
Aug 03, 2020 0.8069 0.8190 0.7900 0.8075 802,665 +0.01(+1.65%)
Jul 31, 2020 0.7746 0.8000 0.7700 0.7944 841,200 +0.02(+2.11%)
Jul 30, 2020 0.7970 0.7970 0.7680 0.7780 685,816 -0.02(-2.38%)
Jul 29, 2020 0.8030 0.8130 0.7805 0.7970 1,271,996 -0.00(-0.36%)
Jul 28, 2020 0.8300 0.8325 0.7981 0.7999 803,665 -0.03(-4.08%)
Jul 27, 2020 0.8400 0.8554 0.8048 0.8339 1,586,457 +0.03(+4.24%)
Jul 24, 2020 0.8000 0.8095 0.7800 0.8000 556,600 +0.00(+0.00%)
Jul 23, 2020 0.8000 0.8121 0.7600 0.8000 1,777,039 -0.01(-0.89%)
Jul 22, 2020 0.8400 0.8500 0.8018 0.8072 1,588,786 -0.03(-3.42%)
Jul 21, 2020 0.8700 0.8800 0.8300 0.8358 1,229,437 -0.01(-1.67%)
Jul 20, 2020 0.8700 0.8711 0.8420 0.8500 989,764 -0.01(-1.60%)
Jul 17, 2020 0.8700 0.8750 0.8350 0.8638 744,200 -0.00(-0.03%)
Jul 16, 2020 0.8216 0.8798 0.8212 0.8641 2,014,060 +0.03(+3.93%)
Jul 15, 2020 0.8200 0.8325 0.8100 0.8314 333,417 -0.00(-0.16%)
Jul 14, 2020 0.8141 0.8550 0.8000 0.8327 747,027 +0.01(+1.43%)
Jul 13, 2020 0.8420 0.8420 0.8051 0.8210 932,499 -0.00(-0.45%)
Jul 10, 2020 0.8550 0.8624 0.8169 0.8247 1,022,800 -0.02(-2.43%)
Jul 09, 2020 0.9200 0.9220 0.8130 0.8452 1,418,955 -0.05(-5.30%)
Jul 08, 2020 0.8900 0.9301 0.8900 0.8925 1,948,927 +0.01(+0.85%)
Jul 07, 2020 0.8600 0.8925 0.8445 0.8850 974,101 +0.03(+2.91%)
Jul 06, 2020 0.8800 0.9000 0.8338 0.8600 1,431,121 -0.01(-1.15%)
Jul 02, 2020 0.8500 0.8763 0.8400 0.8700 1,334,900 +0.03(+3.57%)
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.