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 (%)
Dec 31, 2012 1.280 1.360 1.270 1.320 91,570 +0.02(+1.54%)
Dec 28, 2012 1.340 1.340 1.290 1.300 86,375 -0.04(-2.99%)
Dec 27, 2012 1.380 1.390 1.320 1.340 38,890 -0.08(-5.63%)
Dec 26, 2012 1.300 1.450 1.300 1.420 56,743 +0.08(+5.97%)
Dec 24, 2012 1.350 1.350 1.320 1.340 11,900 -0.03(-2.19%)
Dec 21, 2012 1.370 1.400 1.311 1.370 120,801 +0.00(+0.00%)
Dec 20, 2012 1.330 1.370 1.310 1.370 54,950 +0.03(+2.24%)
Dec 19, 2012 1.350 1.390 1.320 1.340 232,961 -0.01(-0.74%)
Dec 18, 2012 1.380 1.390 1.350 1.350 114,915 -0.04(-2.88%)
Dec 17, 2012 1.380 1.420 1.350 1.390 60,500 +0.00(+0.00%)
Dec 14, 2012 1.370 1.420 1.350 1.390 36,140 +0.03(+2.21%)
Dec 13, 2012 1.340 1.370 1.320 1.360 63,975 +0.00(+0.01%)
Dec 12, 2012 1.380 1.390 1.340 1.360 59,152 -0.00(-0.01%)
Dec 11, 2012 1.330 1.390 1.330 1.360 55,575 +0.03(+2.26%)
Dec 10, 2012 1.400 1.400 1.320 1.330 172,532 -0.05(-3.62%)
Dec 07, 2012 1.400 1.400 1.350 1.380 128,515 +0.00(+0.00%)
Dec 06, 2012 1.400 1.400 1.350 1.380 242,307 +0.00(+0.00%)
Dec 05, 2012 1.350 1.410 1.350 1.380 169,212 +0.05(+3.76%)
Dec 04, 2012 1.260 1.330 1.220 1.330 135,875 +0.07(+5.56%)
Nov 30, 2012 1.260 1.320 1.210 1.260 83,985 -0.02(-1.56%)
Nov 29, 2012 1.310 1.320 1.250 1.280 114,683 -0.01(-0.78%)
Nov 28, 2012 1.320 1.330 1.250 1.290 246,994 -0.04(-3.01%)
Nov 27, 2012 1.350 1.354 1.310 1.330 304,543 -0.05(-3.62%)
Nov 26, 2012 1.450 1.450 1.380 1.380 237,858 -0.05(-3.50%)
Nov 23, 2012 1.480 1.490 1.370 1.430 134,986 -0.05(-3.38%)
Nov 21, 2012 1.510 1.520 1.450 1.480 175,629 -0.06(-3.90%)
Nov 20, 2012 1.620 1.640 1.520 1.540 208,195 -0.01(-0.65%)
Nov 19, 2012 1.610 1.640 1.540 1.550 156,408 +0.00(+0.00%)
Nov 16, 2012 1.490 1.550 1.490 1.550 80,388 +0.02(+1.31%)
Nov 15, 2012 1.600 1.640 1.500 1.530 250,736 -0.11(-6.71%)
Nov 14, 2012 1.690 1.730 1.600 1.640 131,150 +0.03(+1.86%)
Nov 13, 2012 1.700 1.700 1.610 1.610 91,700 -0.05(-3.01%)
Nov 12, 2012 1.620 1.700 1.620 1.660 113,715 +0.04(+2.47%)
Nov 09, 2012 1.640 1.690 1.610 1.620 74,273 -0.03(-1.81%)
Nov 08, 2012 1.660 1.670 1.640 1.650 180,200 -0.01(-0.61%)
Nov 07, 2012 1.660 1.680 1.610 1.660 47,430 -0.04(-2.35%)
Nov 06, 2012 1.700 1.720 1.650 1.700 53,240 +0.01(+0.59%)
Nov 05, 2012 1.660 1.710 1.640 1.690 103,150 +0.01(+0.60%)
Nov 02, 2012 1.780 1.780 1.650 1.680 66,016 -0.09(-5.08%)
Nov 01, 2012 1.710 1.820 1.650 1.770 293,417 +0.09(+5.36%)
Oct 31, 2012 1.580 1.730 1.550 1.680 211,140 +0.11(+7.01%)
Oct 26, 2012 1.600 1.570 1.570 1.570 77,500 -0.04(-2.48%)
Oct 25, 2012 1.630 1.640 1.600 1.610 85,425 +0.00(+0.00%)
Oct 24, 2012 1.610 1.640 1.580 1.610 141,601 +0.00(+0.00%)
Oct 23, 2012 1.610 1.710 1.600 1.610 102,191 -0.04(-2.42%)
Oct 19, 2012 1.700 1.700 1.620 1.650 119,945 -0.06(-3.51%)
Oct 18, 2012 1.690 1.720 1.690 1.710 64,750 +0.01(+0.59%)
Oct 17, 2012 1.690 1.760 1.690 1.700 165,450 +0.02(+1.19%)
Oct 16, 2012 1.710 1.740 1.680 1.680 95,017 +0.02(+1.20%)
Oct 15, 2012 1.640 1.700 1.630 1.660 136,515 -0.04(-2.35%)
Oct 12, 2012 1.760 1.780 1.650 1.700 196,688 -0.06(-3.41%)
Oct 11, 2012 1.780 1.800 1.760 1.760 36,352 -0.02(-1.12%)
Oct 10, 2012 1.750 1.810 1.750 1.780 117,982 +0.01(+0.56%)
Oct 09, 2012 1.850 1.880 1.770 1.770 168,075 -0.06(-3.28%)
Oct 08, 2012 1.860 1.930 1.800 1.830 67,050 -0.07(-3.68%)
Oct 05, 2012 1.890 1.910 1.870 1.900 55,003 +0.01(+0.53%)
Oct 04, 2012 1.850 1.940 1.850 1.890 69,464 +0.03(+1.61%)
Oct 03, 2012 1.950 1.960 1.860 1.860 97,384 -0.05(-2.62%)
Oct 02, 2012 1.930 1.930 1.850 1.910 136,183 +0.02(+1.06%)
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.