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 29, 2016 0.8410 0.9300 0.8410 0.9200 337,615 +0.05(+5.89%)
Feb 26, 2016 0.8900 0.9000 0.8312 0.8688 127,843 -0.03(-2.86%)
Feb 25, 2016 0.8800 0.8944 0.8259 0.8944 305,133 +0.04(+4.61%)
Feb 24, 2016 0.9100 0.9100 0.8500 0.8550 315,170 -0.02(-1.72%)
Feb 23, 2016 0.9100 0.9253 0.8540 0.8700 1,488,397 -0.01(-1.07%)
Feb 22, 2016 0.8500 0.9300 0.8206 0.8794 623,906 +0.03(+4.05%)
Feb 19, 2016 0.8073 0.8892 0.8073 0.8452 616,686 +0.04(+4.35%)
Feb 18, 2016 0.7500 0.8289 0.7500 0.8100 573,003 +0.04(+5.18%)
Feb 17, 2016 0.7500 0.7800 0.7478 0.7701 245,333 +0.02(+2.15%)
Feb 16, 2016 0.7550 0.7697 0.7310 0.7539 293,697 -0.01(-0.83%)
Feb 12, 2016 0.8000 0.7602 0.7602 0.7602 228,700 -0.04(-5.15%)
Feb 11, 2016 0.8100 0.8500 0.7820 0.8015 501,885 +0.03(+4.09%)
Feb 10, 2016 0.7944 0.7944 0.7500 0.7700 147,611 -0.00(-0.13%)
Feb 09, 2016 0.7800 0.7900 0.7710 0.7710 222,070 -0.00(-0.06%)
Feb 08, 2016 0.7650 0.8000 0.7410 0.7715 548,837 +0.03(+4.28%)
Feb 05, 2016 0.7400 0.7400 0.7198 0.7398 87,102 +0.00(+0.63%)
Feb 04, 2016 0.7400 0.7400 0.6949 0.7352 195,702 +0.01(+0.89%)
Feb 03, 2016 0.6980 0.7400 0.6704 0.7287 1,327,173 +0.04(+5.61%)
Feb 02, 2016 0.7000 0.7000 0.6594 0.6900 109,772 -0.00(-0.20%)
Feb 01, 2016 0.6615 0.7500 0.6615 0.6914 289,101 +0.05(+7.23%)
Jan 29, 2016 0.6600 0.6632 0.6400 0.6448 40,088 -0.00(-0.45%)
Jan 28, 2016 0.6600 0.6600 0.6310 0.6477 44,125 -0.01(-1.85%)
Jan 27, 2016 0.6400 0.6599 0.6300 0.6599 42,013 +0.01(+1.17%)
Jan 26, 2016 0.6200 0.6580 0.6200 0.6523 72,964 +0.04(+5.74%)
Jan 25, 2016 0.6000 0.6169 0.5550 0.6169 85,021 +0.01(+2.17%)
Jan 22, 2016 0.6080 0.6080 0.5903 0.6038 89,322 +0.00(+0.70%)
Jan 21, 2016 0.5584 0.6004 0.5584 0.5996 86,302 +0.03(+5.75%)
Jan 20, 2016 0.5400 0.5700 0.5400 0.5670 76,827 +0.03(+5.00%)
Jan 19, 2016 0.5760 0.6089 0.5400 0.5400 199,719 -0.06(-9.27%)
Jan 15, 2016 0.5900 0.5952 0.5952 0.5952 121,600 +0.01(+1.59%)
Jan 14, 2016 0.6210 0.6273 0.5759 0.5859 123,108 -0.03(-5.52%)
Jan 13, 2016 0.5700 0.6201 0.5700 0.6201 82,686 +0.05(+7.82%)
Jan 12, 2016 0.5700 0.5944 0.5577 0.5751 264,450 -0.04(-6.17%)
Jan 11, 2016 0.6500 0.6500 0.5746 0.6129 195,212 -0.04(-5.58%)
Jan 08, 2016 0.6593 0.6600 0.6400 0.6491 81,209 -0.02(-2.33%)
Jan 07, 2016 0.6634 0.6750 0.6430 0.6646 109,775 +0.00(+0.59%)
Jan 06, 2016 0.6500 0.6637 0.6424 0.6607 123,186 -0.01(-0.83%)
Jan 05, 2016 0.6800 0.6800 0.6500 0.6662 103,805 -0.01(-2.03%)
Jan 04, 2016 0.6800 0.6899 0.6625 0.6800 95,962 +0.00(+0.62%)
Dec 31, 2015 0.6600 0.6758 0.6758 0.6758 133,200 +0.01(+0.85%)
Dec 30, 2015 0.6600 0.6868 0.6600 0.6701 77,717 +0.01(+1.07%)
Dec 29, 2015 0.6639 0.6723 0.6515 0.6630 46,030 -0.00(-0.14%)
Dec 28, 2015 0.6420 0.6800 0.6400 0.6639 32,474 +0.01(+1.31%)
Dec 24, 2015 0.6500 0.6553 0.6553 0.6553 100,300 +0.02(+2.39%)
Dec 23, 2015 0.6390 0.6595 0.6300 0.6400 311,239 +0.00(+0.25%)
Dec 22, 2015 0.6495 0.6544 0.6344 0.6384 90,302 -0.01(-1.60%)
Dec 21, 2015 0.6400 0.6500 0.6400 0.6488 194,666 +0.01(+1.19%)
Dec 18, 2015 0.6300 0.6700 0.6300 0.6412 97,944 +0.01(+1.66%)
Dec 17, 2015 0.6200 0.6400 0.6111 0.6307 144,614 +0.01(+1.22%)
Dec 16, 2015 0.6298 0.6370 0.6129 0.6231 118,986 -0.01(-1.10%)
Dec 15, 2015 0.6200 0.6300 0.6000 0.6300 106,219 +0.01(+1.61%)
Dec 14, 2015 0.6300 0.6369 0.6000 0.6200 95,323 +0.01(+1.74%)
Dec 11, 2015 0.5900 0.6354 0.5900 0.6094 322,701 +0.02(+3.08%)
Dec 10, 2015 0.6100 0.6125 0.5871 0.5912 83,439 +0.00(+0.54%)
Dec 09, 2015 0.5560 0.6000 0.5560 0.5880 202,435 +0.02(+3.27%)
Dec 08, 2015 0.5649 0.5700 0.5564 0.5694 70,843 -0.00(-0.11%)
Dec 07, 2015 0.5300 0.5743 0.5300 0.5700 128,832 +0.02(+3.64%)
Dec 04, 2015 0.5400 0.5628 0.5350 0.5500 111,143 +0.01(+0.92%)
Dec 03, 2015 0.5658 0.5658 0.5200 0.5450 120,031 +0.02(+3.04%)
Dec 02, 2015 0.5556 0.5556 0.5000 0.5289 74,647 -0.02(-3.84%)
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.