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 30, 2016 2.580 2.640 2.500 2.540 389,763 -0.05(-1.93%)
Sep 29, 2016 2.400 2.600 2.400 2.590 449,076 +0.18(+7.47%)
Sep 28, 2016 2.390 2.440 2.350 2.410 412,775 -0.04(-1.63%)
Sep 27, 2016 2.360 2.450 2.350 2.450 299,032 +0.06(+2.51%)
Sep 26, 2016 2.370 2.460 2.350 2.390 250,600 +0.02(+0.84%)
Sep 23, 2016 2.430 2.437 2.330 2.370 373,114 -0.09(-3.66%)
Sep 22, 2016 2.450 2.520 2.400 2.460 458,006 +0.06(+2.50%)
Sep 21, 2016 2.410 2.429 2.300 2.400 648,881 +0.07(+3.00%)
Sep 20, 2016 2.290 2.340 2.264 2.330 366,241 +0.06(+2.64%)
Sep 19, 2016 2.260 2.370 2.250 2.270 376,490 +0.05(+2.25%)
Sep 16, 2016 2.270 2.290 2.200 2.220 459,289 -0.06(-2.63%)
Sep 15, 2016 2.370 2.430 2.270 2.280 441,180 -0.10(-4.20%)
Sep 14, 2016 2.360 2.470 2.300 2.380 566,820 +0.02(+0.85%)
Sep 13, 2016 2.460 2.490 2.290 2.360 578,026 -0.13(-5.22%)
Sep 12, 2016 2.450 2.499 2.380 2.490 654,268 -0.03(-1.19%)
Sep 09, 2016 2.620 2.630 2.410 2.520 853,025 -0.11(-4.18%)
Sep 08, 2016 2.720 2.740 2.610 2.630 536,023 -0.11(-4.01%)
Sep 07, 2016 2.750 2.760 2.650 2.740 493,230 +0.02(+0.74%)
Sep 06, 2016 2.630 2.800 2.560 2.720 1,034,548 +0.20(+7.94%)
Sep 02, 2016 2.540 2.520 2.520 2.520 864,300 +0.06(+2.44%)
Sep 01, 2016 2.300 2.490 2.260 2.460 597,614 +0.12(+5.13%)
Aug 31, 2016 2.360 2.360 2.240 2.340 962,819 -0.11(-4.49%)
Aug 30, 2016 2.510 2.620 2.260 2.450 1,051,415 -0.03(-1.21%)
Aug 29, 2016 2.460 2.490 2.400 2.480 477,786 +0.02(+0.81%)
Aug 26, 2016 2.470 2.550 2.360 2.460 732,177 +0.00(+0.00%)
Aug 25, 2016 2.420 2.520 2.360 2.460 1,015,291 +0.02(+0.82%)
Aug 24, 2016 2.620 2.650 2.280 2.440 2,933,207 -0.25(-9.29%)
Aug 23, 2016 2.840 2.880 2.650 2.690 1,084,964 -0.15(-5.28%)
Aug 22, 2016 2.810 2.880 2.750 2.840 1,265,495 -0.09(-3.07%)
Aug 19, 2016 2.850 2.950 2.800 2.930 969,342 -0.02(-0.68%)
Aug 18, 2016 2.950 3.000 2.840 2.950 1,339,601 +0.04(+1.37%)
Aug 17, 2016 2.820 2.950 2.760 2.910 1,735,850 +0.10(+3.56%)
Aug 16, 2016 2.740 2.870 2.720 2.810 1,675,293 +0.09(+3.31%)
Aug 15, 2016 2.750 2.900 2.690 2.720 1,615,091 -0.10(-3.55%)
Aug 12, 2016 2.930 3.040 2.550 2.820 5,361,986 -0.08(-2.76%)
Aug 11, 2016 2.740 3.200 2.410 2.900 11,165,156 +0.39(+15.54%)
Aug 10, 2016 2.060 2.580 2.050 2.510 5,416,387 +0.58(+30.05%)
Aug 09, 2016 1.730 1.960 1.720 1.930 3,159,512 +0.47(+32.19%)
Aug 08, 2016 1.420 1.500 1.400 1.460 458,430 +0.04(+2.82%)
Aug 05, 2016 1.400 1.450 1.380 1.420 606,803 -0.08(-5.33%)
Aug 04, 2016 1.480 1.510 1.350 1.500 2,084,338 -0.01(-0.66%)
Aug 03, 2016 1.550 1.550 1.490 1.510 264,647 -0.05(-3.21%)
Aug 02, 2016 1.600 1.630 1.550 1.560 536,801 -0.01(-0.64%)
Aug 01, 2016 1.510 1.598 1.480 1.570 518,662 +0.07(+4.67%)
Jul 29, 2016 1.490 1.500 1.450 1.500 465,174 +0.05(+3.45%)
Jul 28, 2016 1.490 1.510 1.440 1.450 397,269 +0.03(+2.11%)
Jul 27, 2016 1.410 1.520 1.410 1.420 650,963 +0.02(+1.43%)
Jul 26, 2016 1.370 1.450 1.270 1.400 1,491,542 -0.01(-0.71%)
Jul 25, 2016 1.510 1.530 1.370 1.410 1,091,313 -0.16(-10.19%)
Jul 22, 2016 1.570 1.580 1.550 1.570 425,846 -0.02(-1.26%)
Jul 21, 2016 1.600 1.630 1.580 1.590 538,073 -0.02(-1.24%)
Jul 20, 2016 1.670 1.670 1.600 1.610 352,114 -0.06(-3.59%)
Jul 19, 2016 1.600 1.690 1.600 1.670 436,756 +0.06(+3.73%)
Jul 18, 2016 1.660 1.680 1.610 1.610 602,342 -0.07(-4.17%)
Jul 15, 2016 1.650 1.740 1.640 1.680 701,115 -0.04(-2.33%)
Jul 14, 2016 1.740 1.750 1.670 1.720 512,138 -0.05(-2.82%)
Jul 13, 2016 1.750 1.810 1.750 1.770 597,281 +0.02(+1.14%)
Jul 12, 2016 1.850 1.860 1.710 1.750 762,115 -0.10(-5.41%)
Jul 11, 2016 1.860 1.890 1.790 1.850 689,720 -0.04(-2.12%)
Jul 08, 2016 1.840 1.900 1.840 1.890 1,268,470 +0.05(+2.72%)
Jul 07, 2016 1.940 1.950 1.800 1.840 832,276 -0.13(-6.60%)
Jul 06, 2016 2.070 2.100 1.920 1.970 1,096,506 -0.07(-3.43%)
Jul 05, 2016 1.960 2.050 1.920 2.040 749,219 +0.09(+4.62%)
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.