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 29, 2017 1.640 1.640 1.600 1.620 285,555 +0.00(+0.00%)
Sep 28, 2017 1.500 1.640 1.500 1.620 240,069 +0.06(+3.85%)
Sep 27, 2017 1.520 1.580 1.470 1.560 514,387 +0.00(+0.00%)
Sep 26, 2017 1.620 1.650 1.530 1.560 734,862 -0.07(-4.29%)
Sep 25, 2017 1.690 1.690 1.630 1.630 358,691 -0.06(-3.55%)
Sep 22, 2017 1.650 1.690 1.620 1.690 156,844 +0.06(+3.68%)
Sep 21, 2017 1.670 1.690 1.625 1.630 255,012 -0.04(-2.40%)
Sep 20, 2017 1.730 1.730 1.640 1.670 315,106 -0.04(-2.34%)
Sep 19, 2017 1.700 1.720 1.690 1.710 314,643 +0.00(+0.04%)
Sep 18, 2017 1.770 1.780 1.660 1.709 516,798 -0.07(-3.97%)
Sep 15, 2017 1.770 1.797 1.740 1.780 1,144,802 -0.01(-0.56%)
Sep 14, 2017 1.810 1.840 1.760 1.790 291,760 -0.02(-1.10%)
Sep 13, 2017 1.870 1.870 1.760 1.810 341,266 -0.06(-3.21%)
Sep 12, 2017 1.840 1.880 1.820 1.870 276,835 +0.01(+0.54%)
Sep 11, 2017 1.890 1.910 1.850 1.860 386,032 -0.07(-3.63%)
Sep 08, 2017 1.870 1.930 1.840 1.930 444,229 +0.04(+2.12%)
Sep 07, 2017 1.870 1.896 1.860 1.890 285,506 +0.02(+1.07%)
Sep 06, 2017 1.870 1.900 1.820 1.870 414,929 +0.01(+0.54%)
Sep 05, 2017 1.830 1.860 1.800 1.860 467,785 +0.04(+2.20%)
Sep 01, 2017 1.810 1.830 1.780 1.820 282,396 +0.04(+2.25%)
Aug 31, 2017 1.780 1.830 1.750 1.780 821,259 -0.01(-0.56%)
Aug 30, 2017 1.760 1.815 1.730 1.790 475,030 +0.02(+1.13%)
Aug 29, 2017 1.850 1.850 1.770 1.770 471,347 -0.07(-3.80%)
Aug 28, 2017 1.770 1.850 1.730 1.840 743,378 +0.11(+6.36%)
Aug 25, 2017 1.750 1.765 1.730 1.730 276,269 -0.02(-1.14%)
Aug 24, 2017 1.760 1.795 1.741 1.750 242,150 -0.03(-1.96%)
Aug 23, 2017 1.780 1.810 1.730 1.785 261,105 -0.01(-0.28%)
Aug 22, 2017 1.700 1.800 1.690 1.790 478,067 +0.08(+4.68%)
Aug 21, 2017 1.650 1.710 1.630 1.710 436,092 +0.06(+3.64%)
Aug 18, 2017 1.690 1.690 1.640 1.650 228,019 -0.01(-0.60%)
Aug 17, 2017 1.690 1.690 1.620 1.660 214,952 -0.01(-0.60%)
Aug 16, 2017 1.620 1.680 1.610 1.670 396,494 +0.03(+1.83%)
Aug 15, 2017 1.610 1.660 1.610 1.640 244,856 +0.00(+0.00%)
Aug 14, 2017 1.650 1.660 1.610 1.640 253,530 +0.02(+1.23%)
Aug 11, 2017 1.630 1.670 1.620 1.620 239,555 -0.02(-1.22%)
Aug 10, 2017 1.700 1.700 1.630 1.640 487,658 -0.02(-1.20%)
Aug 09, 2017 1.650 1.670 1.620 1.660 272,088 +0.02(+1.53%)
Aug 08, 2017 1.680 1.680 1.610 1.635 333,834 -0.04(-2.68%)
Aug 07, 2017 1.640 1.700 1.600 1.680 191,926 +0.02(+1.20%)
Aug 04, 2017 1.670 1.690 1.630 1.660 388,139 -0.02(-1.19%)
Aug 03, 2017 1.660 1.690 1.620 1.680 444,395 +0.02(+1.20%)
Aug 02, 2017 1.680 1.680 1.650 1.660 266,768 -0.02(-1.19%)
Aug 01, 2017 1.680 1.710 1.660 1.680 251,189 -0.02(-1.18%)
Jul 31, 2017 1.690 1.750 1.660 1.700 428,735 +0.01(+0.59%)
Jul 28, 2017 1.640 1.690 1.630 1.690 625,520 +0.05(+3.05%)
Jul 27, 2017 1.680 1.685 1.630 1.640 563,632 -0.05(-2.96%)
Jul 26, 2017 1.670 1.700 1.650 1.690 760,003 +0.02(+1.20%)
Jul 25, 2017 1.700 1.735 1.651 1.670 411,633 -0.03(-1.76%)
Jul 24, 2017 1.740 1.745 1.690 1.700 251,243 -0.05(-2.86%)
Jul 21, 2017 1.750 1.760 1.725 1.750 184,245 +0.00(+0.00%)
Jul 20, 2017 1.780 1.790 1.750 1.750 362,663 -0.01(-0.57%)
Jul 19, 2017 1.750 1.770 1.720 1.760 243,622 +0.00(+0.00%)
Jul 18, 2017 1.770 1.790 1.710 1.760 804,800 +0.00(+0.00%)
Jul 17, 2017 1.740 1.760 1.710 1.760 299,932 +0.05(+2.92%)
Jul 14, 2017 1.740 1.760 1.700 1.710 512,572 +0.02(+1.18%)
Jul 13, 2017 1.700 1.730 1.672 1.690 399,353 -0.04(-2.31%)
Jul 12, 2017 1.790 1.790 1.700 1.730 507,105 -0.03(-1.70%)
Jul 11, 2017 1.750 1.820 1.690 1.760 1,600,175 +0.00(+0.00%)
Jul 10, 2017 1.650 1.790 1.650 1.760 655,810 +0.02(+1.15%)
Jul 07, 2017 1.700 1.750 1.650 1.740 608,938 +0.03(+1.75%)
Jul 06, 2017 1.710 1.730 1.680 1.710 674,134 -0.01(-0.58%)
Jul 05, 2017 1.660 1.735 1.650 1.720 600,067 +0.03(+1.78%)
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.