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 (%)
Feb 28, 2019 1.140 1.190 1.130 1.150 188,724 +0.00(+0.00%)
Feb 27, 2019 1.130 1.210 1.130 1.150 303,287 +0.00(+0.00%)
Feb 26, 2019 1.140 1.170 1.110 1.150 263,336 +0.01(+0.88%)
Feb 25, 2019 1.230 1.280 1.140 1.140 466,223 -0.09(-7.32%)
Feb 22, 2019 1.240 1.260 1.220 1.230 242,500 +0.00(+0.00%)
Feb 21, 2019 1.260 1.260 1.200 1.230 342,314 -0.03(-2.38%)
Feb 20, 2019 1.280 1.290 1.230 1.260 364,585 -0.02(-1.56%)
Feb 19, 2019 1.300 1.300 1.260 1.280 347,634 +0.01(+0.79%)
Feb 15, 2019 1.250 1.290 1.240 1.270 124,800 +0.03(+2.42%)
Feb 14, 2019 1.240 1.280 1.240 1.240 119,892 -0.02(-1.59%)
Feb 13, 2019 1.260 1.270 1.250 1.260 150,611 -0.01(-1.18%)
Feb 12, 2019 1.280 1.300 1.250 1.275 149,933 +0.01(+1.19%)
Feb 11, 2019 1.220 1.270 1.220 1.260 112,060 +0.01(+0.80%)
Feb 08, 2019 1.260 1.280 1.240 1.250 140,100 +0.00(+0.00%)
Feb 07, 2019 1.270 1.280 1.230 1.250 231,997 +0.00(+0.00%)
Feb 06, 2019 1.240 1.300 1.240 1.250 262,223 +0.01(+0.81%)
Feb 05, 2019 1.270 1.300 1.234 1.240 227,217 -0.02(-1.59%)
Feb 04, 2019 1.300 1.350 1.240 1.260 185,343 -0.06(-4.55%)
Feb 01, 2019 1.310 1.340 1.290 1.320 109,200 -0.01(-0.75%)
Jan 31, 2019 1.380 1.380 1.290 1.330 289,247 -0.03(-2.21%)
Jan 30, 2019 1.300 1.380 1.300 1.360 328,722 +0.06(+4.62%)
Jan 29, 2019 1.300 1.300 1.250 1.300 211,961 +0.04(+3.17%)
Jan 28, 2019 1.220 1.260 1.220 1.260 135,278 +0.04(+3.28%)
Jan 25, 2019 1.190 1.260 1.190 1.220 218,700 +0.04(+3.39%)
Jan 24, 2019 1.200 1.200 1.150 1.180 42,100 -0.01(-0.84%)
Jan 23, 2019 1.150 1.210 1.150 1.190 121,800 +0.03(+2.59%)
Jan 22, 2019 1.140 1.200 1.140 1.160 145,045 +0.01(+0.87%)
Jan 18, 2019 1.200 1.210 1.150 1.150 455,400 -0.05(-4.17%)
Jan 17, 2019 1.260 1.260 1.200 1.200 122,845 -0.07(-5.51%)
Jan 16, 2019 1.250 1.270 1.230 1.270 257,511 +0.02(+1.60%)
Jan 15, 2019 1.278 1.278 1.240 1.250 251,423 -0.03(-2.34%)
Jan 14, 2019 1.280 1.310 1.260 1.280 108,256 +0.00(+0.00%)
Jan 11, 2019 1.300 1.320 1.240 1.280 268,000 -0.02(-1.54%)
Jan 10, 2019 1.300 1.310 1.280 1.300 158,963 +0.01(+0.78%)
Jan 09, 2019 1.300 1.320 1.270 1.290 254,181 +0.00(+0.00%)
Jan 08, 2019 1.290 1.300 1.250 1.290 153,749 +0.00(+0.00%)
Jan 07, 2019 1.290 1.320 1.250 1.290 261,556 +0.00(+0.00%)
Jan 04, 2019 1.300 1.320 1.285 1.290 256,000 -0.03(-2.27%)
Jan 03, 2019 1.300 1.340 1.290 1.320 379,792 +0.04(+3.13%)
Jan 02, 2019 1.240 1.300 1.240 1.280 119,745 +0.03(+2.40%)
Dec 31, 2018 1.240 1.270 1.235 1.250 246,900 +0.01(+0.81%)
Dec 28, 2018 1.200 1.250 1.200 1.240 298,600 +0.05(+4.20%)
Dec 27, 2018 1.170 1.220 1.140 1.190 445,994 +0.01(+0.85%)
Dec 26, 2018 1.130 1.210 1.130 1.180 329,907 +0.07(+6.31%)
Dec 24, 2018 1.150 1.170 1.080 1.110 535,900 -0.03(-2.63%)
Dec 21, 2018 1.110 1.230 1.100 1.140 2,801,500 +0.01(+0.88%)
Dec 20, 2018 1.140 1.230 1.114 1.130 966,976 +0.02(+1.80%)
Dec 19, 2018 1.230 1.290 1.110 1.110 936,821 -0.12(-9.76%)
Dec 18, 2018 1.170 1.290 1.170 1.230 452,658 +0.01(+0.82%)
Dec 17, 2018 1.220 1.250 1.210 1.220 225,794 -0.02(-1.61%)
Dec 14, 2018 1.240 1.270 1.200 1.240 291,600 +0.00(+0.00%)
Dec 13, 2018 1.210 1.250 1.210 1.240 253,203 +0.01(+0.81%)
Dec 12, 2018 1.210 1.250 1.210 1.230 162,539 +0.03(+2.50%)
Dec 11, 2018 1.180 1.220 1.180 1.200 177,773 +0.01(+0.84%)
Dec 10, 2018 1.270 1.290 1.170 1.190 309,186 -0.07(-5.56%)
Dec 07, 2018 1.190 1.300 1.190 1.260 298,300 +0.05(+4.13%)
Dec 06, 2018 1.200 1.240 1.170 1.210 297,410 +0.00(+0.00%)
Dec 04, 2018 1.210 1.330 1.190 1.210 413,200 +0.00(+0.00%)
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.