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 (%)
Apr 30, 2015 0.4618 0.4900 0.4562 0.4857 31,764 +0.01(+1.19%)
Apr 29, 2015 0.4888 0.4888 0.4638 0.4800 43,281 +0.01(+1.59%)
Apr 28, 2015 0.4799 0.4800 0.4700 0.4725 27,600 +0.01(+2.70%)
Apr 27, 2015 0.4888 0.4888 0.4541 0.4601 52,078 -0.02(-4.15%)
Apr 24, 2015 0.4600 0.4800 0.4600 0.4800 77,893 +0.01(+2.43%)
Apr 23, 2015 0.4700 0.4793 0.4610 0.4686 63,488 +0.00(+0.24%)
Apr 22, 2015 0.4900 0.4900 0.4610 0.4675 101,221 -0.02(-3.89%)
Apr 21, 2015 0.4900 0.4917 0.4800 0.4864 20,954 +0.00(+0.45%)
Apr 20, 2015 0.4911 0.5120 0.4800 0.4842 127,949 +0.00(+0.88%)
Apr 17, 2015 0.5130 0.5156 0.4620 0.4800 152,136 -0.03(-5.73%)
Apr 16, 2015 0.5049 0.5200 0.4900 0.5092 231,376 +0.02(+4.99%)
Apr 15, 2015 0.4550 0.5241 0.4525 0.4850 472,278 +0.03(+7.78%)
Apr 14, 2015 0.4800 0.4849 0.4500 0.4500 227,729 +0.01(+1.35%)
Apr 13, 2015 0.4630 0.4630 0.4421 0.4440 47,900 -0.04(-7.50%)
Apr 10, 2015 0.4400 0.4800 0.4341 0.4800 157,929 +0.05(+10.55%)
Apr 09, 2015 0.4277 0.4400 0.4200 0.4342 97,784 -0.01(-1.32%)
Apr 08, 2015 0.4201 0.4410 0.4201 0.4400 23,556 +0.00(+0.32%)
Apr 07, 2015 0.4533 0.4667 0.4260 0.4386 41,050 -0.01(-1.57%)
Apr 06, 2015 0.4400 0.4824 0.4400 0.4456 111,618 -0.01(-3.13%)
Apr 02, 2015 0.4200 0.4600 0.4600 0.4600 94,000 +0.03(+6.70%)
Apr 01, 2015 0.4800 0.4800 0.4115 0.4311 45,400 +0.01(+2.40%)
Mar 31, 2015 0.4600 0.4600 0.4199 0.4210 68,159 -0.04(-9.07%)
Mar 30, 2015 0.4900 0.4900 0.4530 0.4630 35,852 -0.01(-1.47%)
Mar 27, 2015 0.4900 0.4900 0.4600 0.4699 36,598 -0.01(-1.07%)
Mar 26, 2015 0.4808 0.4832 0.4700 0.4750 81,613 -0.01(-1.25%)
Mar 25, 2015 0.4827 0.4850 0.4747 0.4810 47,206 +0.01(+2.69%)
Mar 24, 2015 0.4900 0.4900 0.4684 0.4684 5,800 -0.01(-2.21%)
Mar 23, 2015 0.4500 0.4790 0.4500 0.4790 125,087 +0.03(+6.44%)
Mar 20, 2015 0.4300 0.4500 0.4220 0.4500 114,141 +0.00(+0.00%)
Mar 19, 2015 0.4300 0.4500 0.3979 0.4500 233,977 +0.03(+5.88%)
Mar 18, 2015 0.4025 0.4393 0.4025 0.4250 80,797 +0.02(+4.94%)
Mar 17, 2015 0.3990 0.4050 0.3775 0.4050 54,712 +0.01(+1.25%)
Mar 16, 2015 0.4100 0.4160 0.3892 0.4000 73,320 -0.01(-1.84%)
Mar 13, 2015 0.4197 0.4500 0.4001 0.4075 354,197 -0.02(-3.71%)
Mar 12, 2015 0.4086 0.4400 0.3996 0.4232 316,474 +0.01(+3.22%)
Mar 11, 2015 0.3913 0.4199 0.3701 0.4100 590,855 +0.02(+4.09%)
Mar 10, 2015 0.4000 0.4200 0.3900 0.3939 359,824 -0.02(-3.88%)
Mar 09, 2015 0.4200 0.4298 0.4064 0.4098 282,700 -0.00(-0.51%)
Mar 06, 2015 0.4308 0.4500 0.4000 0.4119 407,335 -0.02(-4.21%)
Mar 05, 2015 0.4467 0.4900 0.4300 0.4300 467,936 -0.01(-2.27%)
Mar 04, 2015 0.4500 0.4401 0.4300 0.4400 798,058 -0.00(-0.02%)
Mar 03, 2015 0.4600 0.4926 0.4401 0.4401 359,406 -0.00(-0.32%)
Mar 02, 2015 0.4580 0.4580 0.4415 0.4415 59,850 -0.02(-4.00%)
Feb 27, 2015 0.4600 0.4665 0.4400 0.4599 247,775 +0.01(+2.20%)
Feb 26, 2015 0.4700 0.4831 0.4410 0.4500 69,826 -0.03(-5.54%)
Feb 25, 2015 0.4700 0.4795 0.4553 0.4764 119,199 +0.00(+1.04%)
Feb 24, 2015 0.4700 0.4900 0.4600 0.4715 48,374 -0.01(-1.77%)
Feb 23, 2015 0.4850 0.4850 0.4799 0.4800 108,300 -0.01(-1.84%)
Feb 20, 2015 0.4897 0.4970 0.4800 0.4890 32,219 -0.02(-3.44%)
Feb 19, 2015 0.4900 0.5064 0.4856 0.5064 20,120 -0.00(-0.53%)
Feb 18, 2015 0.5086 0.5100 0.4810 0.5091 91,700 -0.00(-0.08%)
Feb 17, 2015 0.5200 0.5200 0.4879 0.5095 24,625 -0.01(-2.00%)
Feb 13, 2015 0.5100 0.5199 0.5199 0.5199 24,800 +0.01(+1.92%)
Feb 12, 2015 0.5145 0.5241 0.5016 0.5101 28,900 -0.01(-1.68%)
Feb 11, 2015 0.5196 0.5198 0.5100 0.5188 11,273 +0.00(+0.39%)
Feb 10, 2015 0.5380 0.5380 0.4977 0.5168 28,105 -0.02(-4.30%)
Feb 09, 2015 0.4901 0.5400 0.4901 0.5400 167,708 +0.03(+6.09%)
Feb 06, 2015 0.4949 0.5100 0.4621 0.5090 171,953 -0.00(-0.20%)
Feb 05, 2015 0.4900 0.5100 0.4627 0.5100 117,818 +0.01(+2.00%)
Feb 04, 2015 0.4800 0.5000 0.4600 0.5000 83,196 +0.03(+5.26%)
Feb 03, 2015 0.4700 0.4786 0.4600 0.4750 42,919 +0.00(+0.00%)
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.