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 (%)
Jun 30, 2016 1.830 1.860 1.790 1.860 630,265 +0.09(+5.08%)
Jun 29, 2016 1.780 1.840 1.750 1.770 618,931 +0.02(+1.14%)
Jun 28, 2016 1.700 1.750 1.680 1.750 441,472 +0.02(+1.15%)
Jun 27, 2016 1.780 1.870 1.690 1.730 961,729 -0.05(-2.80%)
Jun 24, 2016 1.870 1.870 1.710 1.780 952,566 +0.03(+1.71%)
Jun 23, 2016 1.740 1.760 1.660 1.750 435,191 +0.04(+2.34%)
Jun 22, 2016 1.720 1.730 1.620 1.710 628,063 +0.04(+2.40%)
Jun 21, 2016 1.730 1.750 1.650 1.670 632,629 -0.10(-5.65%)
Jun 20, 2016 1.740 1.790 1.670 1.770 667,967 +0.01(+0.57%)
Jun 17, 2016 1.780 1.780 1.700 1.760 398,632 +0.04(+2.33%)
Jun 16, 2016 1.850 1.890 1.650 1.720 1,165,044 -0.06(-3.28%)
Jun 15, 2016 1.770 1.850 1.730 1.778 626,393 +0.02(+1.04%)
Jun 14, 2016 1.780 1.840 1.750 1.760 548,674 -0.01(-0.56%)
Jun 13, 2016 1.730 1.770 1.680 1.770 703,570 +0.11(+6.63%)
Jun 10, 2016 1.760 1.830 1.630 1.660 606,597 -0.10(-5.68%)
Jun 09, 2016 1.750 1.760 1.700 1.760 476,965 +0.05(+2.92%)
Jun 08, 2016 1.660 1.740 1.660 1.710 703,396 +0.07(+4.59%)
Jun 07, 2016 1.680 1.700 1.625 1.635 433,560 -0.07(-4.39%)
Jun 06, 2016 1.730 1.730 1.640 1.710 1,177,611 +0.09(+5.56%)
Jun 03, 2016 1.670 1.710 1.620 1.620 1,221,731 +0.02(+1.25%)
Jun 02, 2016 1.560 1.600 1.530 1.600 1,215,669 +0.09(+5.96%)
Jun 01, 2016 1.580 1.580 1.500 1.510 460,115 -0.05(-3.21%)
May 31, 2016 1.580 1.690 1.540 1.560 672,883 -0.06(-3.70%)
May 27, 2016 1.690 1.620 1.620 1.620 903,900 -0.03(-1.67%)
May 26, 2016 1.660 1.700 1.570 1.647 580,011 +0.04(+2.33%)
May 25, 2016 1.510 1.670 1.480 1.610 1,290,240 -0.04(-2.42%)
May 24, 2016 1.780 1.780 1.580 1.650 928,279 -0.13(-7.30%)
May 23, 2016 1.690 1.890 1.650 1.780 1,410,167 +0.15(+9.20%)
May 20, 2016 1.610 1.630 1.530 1.630 534,073 +0.03(+1.87%)
May 19, 2016 1.530 1.600 1.450 1.600 811,698 +0.09(+5.96%)
May 18, 2016 1.530 1.630 1.460 1.510 974,231 -0.03(-1.95%)
May 17, 2016 1.480 1.540 1.460 1.540 495,118 +0.04(+2.67%)
May 16, 2016 1.520 1.560 1.470 1.500 402,291 +0.01(+1.01%)
May 13, 2016 1.550 1.590 1.460 1.485 531,797 -0.05(-3.57%)
May 12, 2016 1.610 1.620 1.450 1.540 531,811 -0.01(-0.65%)
May 11, 2016 1.580 1.610 1.500 1.550 778,661 +0.05(+3.33%)
May 10, 2016 1.420 1.500 1.410 1.500 333,667 +0.06(+4.17%)
May 09, 2016 1.410 1.580 1.380 1.440 1,054,051 -0.21(-12.73%)
May 06, 2016 1.340 1.650 1.320 1.650 1,190,698 +0.33(+25.00%)
May 05, 2016 1.310 1.350 1.250 1.320 1,838,242 +0.04(+3.13%)
May 04, 2016 1.220 1.280 1.150 1.280 350,927 +0.06(+4.92%)
May 03, 2016 1.250 1.265 1.200 1.220 107,344 -0.01(-0.81%)
May 02, 2016 1.340 1.340 1.200 1.230 273,285 -0.04(-3.15%)
Apr 29, 2016 1.290 1.330 1.270 1.270 417,280 +0.00(+0.00%)
Apr 28, 2016 1.210 1.300 1.170 1.270 377,973 +0.05(+4.10%)
Apr 27, 2016 1.210 1.220 1.150 1.220 304,264 +0.04(+3.39%)
Apr 26, 2016 1.160 1.200 1.130 1.180 205,556 +0.02(+1.72%)
Apr 25, 2016 1.250 1.250 1.160 1.160 308,216 -0.08(-6.45%)
Apr 22, 2016 1.180 1.300 1.160 1.240 310,545 +0.05(+4.20%)
Apr 21, 2016 1.230 1.240 1.180 1.190 223,182 -0.02(-1.65%)
Apr 20, 2016 1.280 1.290 1.190 1.210 288,321 -0.06(-4.72%)
Apr 19, 2016 1.260 1.320 1.240 1.270 607,402 +0.07(+5.83%)
Apr 18, 2016 1.200 1.240 1.200 1.200 209,270 -0.02(-1.64%)
Apr 15, 2016 1.220 1.220 1.180 1.220 200,430 +0.07(+6.09%)
Apr 14, 2016 1.200 1.250 1.150 1.150 329,778 -0.10(-8.00%)
Apr 13, 2016 1.190 1.250 1.130 1.250 410,987 +0.03(+2.46%)
Apr 12, 2016 1.250 1.255 1.170 1.220 261,852 -0.03(-2.40%)
Apr 11, 2016 1.210 1.280 1.210 1.250 368,927 +0.08(+6.84%)
Apr 08, 2016 1.110 1.220 1.110 1.170 513,377 +0.05(+4.46%)
Apr 07, 2016 1.070 1.120 1.060 1.120 475,041 +0.02(+1.82%)
Apr 06, 2016 1.050 1.100 1.050 1.100 138,249 +0.04(+3.77%)
Apr 05, 2016 1.060 1.090 1.060 1.060 79,257 -0.02(-1.85%)
Apr 04, 2016 1.120 1.120 1.060 1.080 115,516 -0.02(-1.81%)
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.