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 (%)
Nov 30, 2012 1.260 1.320 1.210 1.260 83,985 -0.02(-1.56%)
Nov 29, 2012 1.310 1.320 1.250 1.280 114,683 -0.01(-0.78%)
Nov 28, 2012 1.320 1.330 1.250 1.290 246,994 -0.04(-3.01%)
Nov 27, 2012 1.350 1.354 1.310 1.330 304,543 -0.05(-3.62%)
Nov 26, 2012 1.450 1.450 1.380 1.380 237,858 -0.05(-3.50%)
Nov 23, 2012 1.480 1.490 1.370 1.430 134,986 -0.05(-3.38%)
Nov 21, 2012 1.510 1.520 1.450 1.480 175,629 -0.06(-3.90%)
Nov 20, 2012 1.620 1.640 1.520 1.540 208,195 -0.01(-0.65%)
Nov 19, 2012 1.610 1.640 1.540 1.550 156,408 +0.00(+0.00%)
Nov 16, 2012 1.490 1.550 1.490 1.550 80,388 +0.02(+1.31%)
Nov 15, 2012 1.600 1.640 1.500 1.530 250,736 -0.11(-6.71%)
Nov 14, 2012 1.690 1.730 1.600 1.640 131,150 +0.03(+1.86%)
Nov 13, 2012 1.700 1.700 1.610 1.610 91,700 -0.05(-3.01%)
Nov 12, 2012 1.620 1.700 1.620 1.660 113,715 +0.04(+2.47%)
Nov 09, 2012 1.640 1.690 1.610 1.620 74,273 -0.03(-1.81%)
Nov 08, 2012 1.660 1.670 1.640 1.650 180,200 -0.01(-0.61%)
Nov 07, 2012 1.660 1.680 1.610 1.660 47,430 -0.04(-2.35%)
Nov 06, 2012 1.700 1.720 1.650 1.700 53,240 +0.01(+0.59%)
Nov 05, 2012 1.660 1.710 1.640 1.690 103,150 +0.01(+0.60%)
Nov 02, 2012 1.780 1.780 1.650 1.680 66,016 -0.09(-5.08%)
Nov 01, 2012 1.710 1.820 1.650 1.770 293,417 +0.09(+5.36%)
Oct 31, 2012 1.580 1.730 1.550 1.680 211,140 +0.11(+7.01%)
Oct 26, 2012 1.600 1.570 1.570 1.570 77,500 -0.04(-2.48%)
Oct 25, 2012 1.630 1.640 1.600 1.610 85,425 +0.00(+0.00%)
Oct 24, 2012 1.610 1.640 1.580 1.610 141,601 +0.00(+0.00%)
Oct 23, 2012 1.610 1.710 1.600 1.610 102,191 -0.04(-2.42%)
Oct 19, 2012 1.700 1.700 1.620 1.650 119,945 -0.06(-3.51%)
Oct 18, 2012 1.690 1.720 1.690 1.710 64,750 +0.01(+0.59%)
Oct 17, 2012 1.690 1.760 1.690 1.700 165,450 +0.02(+1.19%)
Oct 16, 2012 1.710 1.740 1.680 1.680 95,017 +0.02(+1.20%)
Oct 15, 2012 1.640 1.700 1.630 1.660 136,515 -0.04(-2.35%)
Oct 12, 2012 1.760 1.780 1.650 1.700 196,688 -0.06(-3.41%)
Oct 11, 2012 1.780 1.800 1.760 1.760 36,352 -0.02(-1.12%)
Oct 10, 2012 1.750 1.810 1.750 1.780 117,982 +0.01(+0.56%)
Oct 09, 2012 1.850 1.880 1.770 1.770 168,075 -0.06(-3.28%)
Oct 08, 2012 1.860 1.930 1.800 1.830 67,050 -0.07(-3.68%)
Oct 05, 2012 1.890 1.910 1.870 1.900 55,003 +0.01(+0.53%)
Oct 04, 2012 1.850 1.940 1.850 1.890 69,464 +0.03(+1.61%)
Oct 03, 2012 1.950 1.960 1.860 1.860 97,384 -0.05(-2.62%)
Oct 02, 2012 1.930 1.930 1.850 1.910 136,183 +0.02(+1.06%)
Oct 01, 2012 1.930 1.990 1.890 1.890 71,272 -0.04(-2.07%)
Sep 28, 2012 1.950 1.980 1.890 1.930 52,037 -0.02(-1.03%)
Sep 27, 2012 2.000 2.020 1.950 1.950 89,328 -0.02(-1.02%)
Sep 26, 2012 1.910 2.020 1.880 1.970 124,385 +0.01(+0.62%)
Sep 25, 2012 2.020 2.050 1.950 1.958 168,685 -0.07(-3.56%)
Sep 24, 2012 2.050 2.050 1.950 2.030 105,109 -0.02(-0.98%)
Sep 21, 2012 2.130 2.140 2.010 2.050 154,274 -0.05(-2.38%)
Sep 20, 2012 2.090 2.110 2.040 2.100 89,975 +0.01(+0.32%)
Sep 19, 2012 2.220 2.260 2.090 2.093 333,753 -0.15(-6.55%)
Sep 18, 2012 2.290 2.450 2.170 2.240 705,023 +0.09(+4.19%)
Sep 17, 2012 2.070 2.290 2.040 2.150 299,489 +0.11(+5.39%)
Sep 14, 2012 1.850 2.050 1.850 2.040 284,109 +0.19(+10.27%)
Sep 13, 2012 1.760 1.870 1.750 1.850 179,943 +0.09(+5.11%)
Sep 12, 2012 1.850 1.850 1.750 1.760 162,965 -0.05(-2.76%)
Sep 11, 2012 1.770 1.850 1.760 1.810 192,798 +0.07(+4.02%)
Sep 10, 2012 1.790 1.790 1.710 1.740 146,787 +0.03(+1.75%)
Sep 07, 2012 1.840 1.840 1.710 1.710 223,051 -0.08(-4.47%)
Sep 06, 2012 1.840 1.860 1.760 1.790 111,015 -0.03(-1.65%)
Sep 05, 2012 1.710 1.860 1.710 1.820 181,485 +0.11(+6.43%)
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.