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 (%)
Aug 31, 2012 1.690 1.780 1.650 1.750 530,680 +0.03(+1.74%)
Aug 30, 2012 1.700 1.750 1.600 1.720 1,225,900 +0.24(+16.22%)
Aug 29, 2012 1.530 1.550 1.470 1.480 151,587 -0.09(-5.73%)
Aug 27, 2012 1.600 1.700 1.510 1.570 182,564 -0.03(-1.88%)
Aug 24, 2012 1.450 1.660 1.450 1.600 419,517 +0.15(+10.34%)
Aug 23, 2012 1.460 1.500 1.380 1.450 396,085 +0.05(+3.57%)
Aug 22, 2012 1.330 1.410 1.320 1.400 124,819 +0.05(+3.70%)
Aug 21, 2012 1.450 1.450 1.310 1.350 515,064 -0.03(-2.17%)
Aug 20, 2012 1.450 1.560 1.370 1.380 334,516 -0.08(-5.48%)
Aug 17, 2012 1.480 1.630 1.400 1.460 455,329 +0.04(+2.82%)
Aug 16, 2012 1.250 1.570 1.230 1.420 1,214,338 +0.20(+16.39%)
Aug 15, 2012 1.290 1.400 1.160 1.220 370,964 -0.09(-6.87%)
Aug 14, 2012 1.560 1.774 1.220 1.310 1,215,811 -0.48(-26.82%)
Aug 13, 2012 1.820 1.860 1.770 1.790 54,100 -0.07(-3.76%)
Aug 10, 2012 1.860 1.900 1.840 1.860 37,610 -0.02(-1.06%)
Aug 09, 2012 1.851 1.920 1.820 1.880 62,966 +0.01(+0.53%)
Aug 08, 2012 1.900 1.940 1.850 1.870 44,711 -0.02(-1.06%)
Aug 07, 2012 1.850 1.940 1.820 1.890 45,298 +0.04(+2.16%)
Aug 06, 2012 1.860 1.910 1.830 1.850 42,511 +0.02(+1.09%)
Aug 03, 2012 1.620 1.880 1.620 1.830 119,287 +0.16(+9.58%)
Aug 02, 2012 1.670 1.700 1.610 1.670 81,850 -0.01(-0.60%)
Aug 01, 2012 1.750 1.760 1.640 1.680 72,309 -0.09(-5.08%)
Jul 31, 2012 1.820 1.820 1.750 1.770 60,744 -0.06(-3.28%)
Jul 30, 2012 1.870 1.890 1.800 1.830 63,380 -0.02(-1.08%)
Jul 27, 2012 1.920 1.920 1.850 1.850 62,640 -0.03(-1.60%)
Jul 26, 2012 1.980 1.980 1.870 1.880 76,437 -0.05(-2.59%)
Jul 25, 2012 1.880 1.950 1.870 1.930 67,865 +0.03(+1.58%)
Jul 24, 2012 1.960 1.970 1.850 1.900 99,918 -0.05(-2.56%)
Jul 23, 2012 2.000 2.000 1.900 1.950 113,240 -0.05(-2.50%)
Jul 20, 2012 1.980 2.010 1.910 2.000 130,330 +0.02(+1.01%)
Jul 19, 2012 1.990 2.000 1.930 1.980 115,440 +0.03(+1.54%)
Jul 18, 2012 1.950 2.000 1.900 1.950 206,217 -0.01(-0.51%)
Jul 17, 2012 1.960 1.980 1.900 1.960 134,800 +0.01(+0.51%)
Jul 16, 2012 2.050 2.050 1.900 1.950 116,342 -0.04(-2.01%)
Jul 13, 2012 1.950 2.000 1.880 1.990 56,697 +0.08(+4.19%)
Jul 12, 2012 1.880 1.920 1.850 1.910 462,572 -0.05(-2.55%)
Jul 11, 2012 1.980 2.010 1.910 1.960 192,138 -0.04(-2.00%)
Jul 10, 2012 2.000 2.070 1.930 2.000 344,376 -0.02(-0.99%)
Jul 09, 2012 1.880 2.090 1.830 2.020 255,566 +0.13(+6.88%)
Jul 06, 2012 1.860 1.890 1.800 1.890 205,211 +0.02(+1.07%)
Jul 05, 2012 1.860 1.900 1.760 1.870 309,546 -0.03(-1.58%)
Jul 03, 2012 1.900 1.925 1.800 1.900 300,817 -0.05(-2.69%)
Jul 02, 2012 1.920 1.960 1.920 1.952 18,895 +0.03(+1.69%)
Jun 29, 2012 1.900 2.000 1.870 1.920 356,300 +0.04(+2.13%)
Jun 28, 2012 2.000 2.020 1.770 1.880 261,432 -0.14(-6.93%)
Jun 27, 2012 2.010 2.020 1.980 2.020 82,405 +0.01(+0.49%)
Jun 26, 2012 2.090 2.200 1.990 2.010 79,059 -0.06(-2.90%)
Jun 25, 2012 2.000 2.090 1.960 2.070 108,095 +0.03(+1.47%)
Jun 22, 2012 2.080 2.110 1.950 2.040 1,289,690 -0.23(-10.13%)
Jun 21, 2012 2.590 2.590 2.210 2.270 235,899 -0.26(-10.28%)
Jun 20, 2012 2.490 2.560 2.450 2.530 117,001 -0.03(-1.17%)
Jun 19, 2012 2.550 2.650 2.540 2.560 141,797 +0.04(+1.59%)
Jun 18, 2012 2.500 2.550 2.440 2.520 75,226 +0.04(+1.61%)
Jun 15, 2012 2.450 2.480 2.390 2.480 85,778 +0.04(+1.64%)
Jun 14, 2012 2.390 2.580 2.390 2.440 233,704 -0.02(-0.81%)
Jun 13, 2012 2.590 2.590 2.430 2.460 152,290 -0.13(-5.02%)
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.