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, 2019 1.060 1.090 1.050 1.080 223,000 +0.03(+2.86%)
May 30, 2019 1.030 1.070 1.020 1.050 365,439 +0.04(+3.96%)
May 29, 2019 1.000 1.020 1.000 1.010 62,903 +0.01(+1.00%)
May 28, 2019 1.000 1.020 0.9900 1.000 33,008 -0.01(-0.99%)
May 24, 2019 1.030 1.070 1.000 1.010 86,900 -0.04(-3.81%)
May 23, 2019 1.050 1.090 1.030 1.050 162,676 +0.01(+0.96%)
May 22, 2019 1.060 1.070 1.040 1.040 78,185 -0.03(-2.80%)
May 21, 2019 1.010 1.070 1.010 1.070 303,334 +0.10(+9.86%)
May 20, 2019 1.000 1.040 0.9700 0.9740 158,348 -0.05(-4.51%)
May 17, 2019 1.070 1.070 1.020 1.020 494,200 -0.04(-3.77%)
May 16, 2019 1.030 1.070 0.9900 1.060 230,299 +0.01(+0.95%)
May 15, 2019 1.040 1.050 1.030 1.050 117,701 +0.01(+0.96%)
May 14, 2019 1.020 1.050 0.9801 1.040 124,763 +0.01(+0.97%)
May 13, 2019 1.030 1.040 1.000 1.030 209,486 +0.01(+0.98%)
May 10, 2019 1.070 1.070 1.010 1.020 104,100 -0.04(-3.77%)
May 09, 2019 1.060 1.090 1.040 1.060 187,322 +0.02(+1.92%)
May 08, 2019 1.030 1.050 1.015 1.040 228,355 +0.01(+0.97%)
May 07, 2019 1.000 1.040 0.9800 1.030 137,673 +0.02(+1.98%)
May 06, 2019 1.010 1.040 0.9900 1.010 392,956 +0.00(+0.00%)
May 03, 2019 1.000 1.030 0.9904 1.010 104,800 +0.01(+1.00%)
May 02, 2019 1.000 1.020 0.9600 1.000 87,020 +0.00(+0.00%)
May 01, 2019 1.010 1.030 1.000 1.000 123,968 -0.03(-2.91%)
Apr 30, 2019 1.040 1.050 1.030 1.030 162,557 -0.01(-0.96%)
Apr 29, 2019 1.060 1.060 1.030 1.040 217,943 -0.01(-0.95%)
Apr 26, 2019 0.9900 1.060 0.9800 1.050 300,500 +0.07(+6.69%)
Apr 25, 2019 0.9400 1.010 0.9350 0.9842 218,363 +0.04(+4.26%)
Apr 24, 2019 0.9171 0.9500 0.9006 0.9440 233,065 +0.02(+1.94%)
Apr 23, 2019 0.9200 0.9300 0.8626 0.9260 511,293 +0.00(+0.11%)
Apr 22, 2019 0.9900 0.9998 0.9231 0.9250 319,494 -0.06(-6.51%)
Apr 18, 2019 1.000 1.020 0.9800 0.9894 174,100 -0.02(-2.04%)
Apr 17, 2019 1.000 1.020 1.000 1.010 65,304 +0.01(+1.00%)
Apr 16, 2019 1.000 1.050 1.000 1.000 225,354 -0.01(-0.99%)
Apr 15, 2019 1.040 1.060 1.010 1.010 155,749 -0.05(-4.72%)
Apr 12, 2019 1.070 1.070 1.050 1.060 90,500 +0.00(+0.00%)
Apr 11, 2019 1.100 1.100 1.030 1.060 236,936 -0.05(-4.50%)
Apr 10, 2019 1.120 1.150 1.100 1.110 124,703 -0.02(-1.77%)
Apr 09, 2019 1.100 1.150 1.080 1.130 252,108 +0.03(+2.73%)
Apr 08, 2019 1.080 1.120 1.080 1.100 360,653 +0.04(+3.77%)
Apr 05, 2019 1.030 1.080 1.022 1.060 187,100 +0.02(+1.92%)
Apr 04, 2019 1.020 1.040 0.9901 1.040 330,400 +0.01(+0.97%)
Apr 03, 2019 1.030 1.040 1.020 1.030 55,545 +0.00(+0.00%)
Apr 02, 2019 1.030 1.040 1.000 1.030 130,589 -0.01(-0.96%)
Apr 01, 2019 1.020 1.050 1.020 1.040 108,445 +0.02(+1.96%)
Mar 29, 2019 1.030 1.030 0.9900 1.020 240,100 -0.01(-0.97%)
Mar 28, 2019 1.060 1.060 1.000 1.030 704,371 -0.03(-2.83%)
Mar 27, 2019 1.060 1.070 1.040 1.060 110,505 +0.02(+1.92%)
Mar 26, 2019 1.060 1.070 1.010 1.040 278,658 -0.02(-1.89%)
Mar 25, 2019 1.060 1.080 1.040 1.060 114,206 +0.00(+0.00%)
Mar 22, 2019 1.050 1.070 1.040 1.060 137,900 +0.02(+1.92%)
Mar 21, 2019 1.010 1.080 1.010 1.040 239,377 +0.02(+1.96%)
Mar 20, 2019 1.050 1.060 0.9701 1.020 328,856 -0.03(-2.86%)
Mar 19, 2019 1.050 1.070 1.030 1.050 203,689 +0.02(+1.94%)
Mar 18, 2019 1.080 1.090 1.020 1.030 388,144 -0.04(-3.74%)
Mar 15, 2019 1.130 1.150 1.070 1.070 633,800 -0.05(-4.46%)
Mar 14, 2019 1.180 1.180 1.110 1.120 229,037 -0.06(-5.08%)
Mar 13, 2019 1.160 1.190 1.160 1.180 102,135 +0.03(+2.61%)
Mar 12, 2019 1.140 1.190 1.140 1.150 149,204 +0.00(+0.00%)
Mar 11, 2019 1.160 1.190 1.140 1.150 163,805 -0.03(-2.54%)
Mar 08, 2019 1.140 1.180 1.120 1.180 155,400 +0.06(+5.36%)
Mar 07, 2019 1.100 1.150 1.100 1.120 124,363 +0.02(+1.82%)
Mar 06, 2019 1.140 1.150 1.100 1.100 163,826 -0.05(-4.35%)
Mar 05, 2019 1.130 1.160 1.120 1.150 100,237 +0.02(+1.77%)
Mar 04, 2019 1.180 1.180 1.110 1.130 206,018 -0.03(-2.59%)
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.