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 (%)
May 31, 2016 1.580 1.690 1.540 1.560 672,883 -0.06(-3.70%)
May 27, 2016 1.690 1.620 1.620 1.620 903,900 -0.03(-1.67%)
May 26, 2016 1.660 1.700 1.570 1.647 580,011 +0.04(+2.33%)
May 25, 2016 1.510 1.670 1.480 1.610 1,290,240 -0.04(-2.42%)
May 24, 2016 1.780 1.780 1.580 1.650 928,279 -0.13(-7.30%)
May 23, 2016 1.690 1.890 1.650 1.780 1,410,167 +0.15(+9.20%)
May 20, 2016 1.610 1.630 1.530 1.630 534,073 +0.03(+1.87%)
May 19, 2016 1.530 1.600 1.450 1.600 811,698 +0.09(+5.96%)
May 18, 2016 1.530 1.630 1.460 1.510 974,231 -0.03(-1.95%)
May 17, 2016 1.480 1.540 1.460 1.540 495,118 +0.04(+2.67%)
May 16, 2016 1.520 1.560 1.470 1.500 402,291 +0.01(+1.01%)
May 13, 2016 1.550 1.590 1.460 1.485 531,797 -0.05(-3.57%)
May 12, 2016 1.610 1.620 1.450 1.540 531,811 -0.01(-0.65%)
May 11, 2016 1.580 1.610 1.500 1.550 778,661 +0.05(+3.33%)
May 10, 2016 1.420 1.500 1.410 1.500 333,667 +0.06(+4.17%)
May 09, 2016 1.410 1.580 1.380 1.440 1,054,051 -0.21(-12.73%)
May 06, 2016 1.340 1.650 1.320 1.650 1,190,698 +0.33(+25.00%)
May 05, 2016 1.310 1.350 1.250 1.320 1,838,242 +0.04(+3.13%)
May 04, 2016 1.220 1.280 1.150 1.280 350,927 +0.06(+4.92%)
May 03, 2016 1.250 1.265 1.200 1.220 107,344 -0.01(-0.81%)
May 02, 2016 1.340 1.340 1.200 1.230 273,285 -0.04(-3.15%)
Apr 29, 2016 1.290 1.330 1.270 1.270 417,280 +0.00(+0.00%)
Apr 28, 2016 1.210 1.300 1.170 1.270 377,973 +0.05(+4.10%)
Apr 27, 2016 1.210 1.220 1.150 1.220 304,264 +0.04(+3.39%)
Apr 26, 2016 1.160 1.200 1.130 1.180 205,556 +0.02(+1.72%)
Apr 25, 2016 1.250 1.250 1.160 1.160 308,216 -0.08(-6.45%)
Apr 22, 2016 1.180 1.300 1.160 1.240 310,545 +0.05(+4.20%)
Apr 21, 2016 1.230 1.240 1.180 1.190 223,182 -0.02(-1.65%)
Apr 20, 2016 1.280 1.290 1.190 1.210 288,321 -0.06(-4.72%)
Apr 19, 2016 1.260 1.320 1.240 1.270 607,402 +0.07(+5.83%)
Apr 18, 2016 1.200 1.240 1.200 1.200 209,270 -0.02(-1.64%)
Apr 15, 2016 1.220 1.220 1.180 1.220 200,430 +0.07(+6.09%)
Apr 14, 2016 1.200 1.250 1.150 1.150 329,778 -0.10(-8.00%)
Apr 13, 2016 1.190 1.250 1.130 1.250 410,987 +0.03(+2.46%)
Apr 12, 2016 1.250 1.255 1.170 1.220 261,852 -0.03(-2.40%)
Apr 11, 2016 1.210 1.280 1.210 1.250 368,927 +0.08(+6.84%)
Apr 08, 2016 1.110 1.220 1.110 1.170 513,377 +0.05(+4.46%)
Apr 07, 2016 1.070 1.120 1.060 1.120 475,041 +0.02(+1.82%)
Apr 06, 2016 1.050 1.100 1.050 1.100 138,249 +0.04(+3.77%)
Apr 05, 2016 1.060 1.090 1.060 1.060 79,257 -0.02(-1.85%)
Apr 04, 2016 1.120 1.120 1.060 1.080 115,516 -0.02(-1.81%)
Apr 01, 2016 0.9900 1.140 0.9900 1.100 273,625 +0.06(+5.76%)
Mar 31, 2016 1.050 1.070 1.010 1.040 171,996 +0.00(+0.00%)
Mar 30, 2016 0.9900 1.050 0.9885 1.040 294,572 +0.04(+4.00%)
Mar 29, 2016 0.9400 1.016 0.9220 1.000 246,927 +0.07(+8.11%)
Mar 28, 2016 0.9600 0.9733 0.9200 0.9250 112,444 -0.04(-4.14%)
Mar 24, 2016 0.8900 0.9649 0.9649 0.9649 220,400 +0.05(+6.03%)
Mar 23, 2016 0.9336 0.9560 0.8780 0.9100 359,952 -0.05(-5.28%)
Mar 22, 2016 0.9400 1.010 0.9400 0.9607 151,537 +0.01(+1.13%)
Mar 21, 2016 1.010 1.010 0.9401 0.9500 188,921 -0.05(-5.00%)
Mar 18, 2016 1.010 1.010 0.9850 1.000 106,555 +0.00(+0.19%)
Mar 17, 2016 1.030 1.050 0.9981 0.9981 340,602 -0.02(-2.15%)
Mar 16, 2016 0.9500 1.020 0.9200 1.020 401,511 +0.08(+8.38%)
Mar 15, 2016 0.9545 0.9700 0.9300 0.9411 283,390 -0.03(-2.98%)
Mar 14, 2016 1.000 1.040 0.9600 0.9700 260,418 -0.03(-3.00%)
Mar 11, 2016 1.010 1.050 1.000 1.000 333,882 +0.02(+2.04%)
Mar 10, 2016 0.9500 1.060 0.9500 0.9800 635,802 -0.00(-0.20%)
Mar 09, 2016 0.9599 0.9990 0.9372 0.9820 372,669 -0.03(-2.77%)
Mar 08, 2016 1.050 1.050 0.9514 1.010 338,263 -0.01(-0.98%)
Mar 07, 2016 1.060 1.060 1.000 1.020 544,293 +0.01(+0.99%)
Mar 04, 2016 1.150 1.160 0.9328 1.010 1,260,480 -0.11(-9.81%)
Mar 03, 2016 1.110 1.170 1.090 1.120 892,945 +0.04(+3.69%)
Mar 02, 2016 0.9832 1.090 0.9667 1.080 501,849 +0.11(+11.34%)
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.