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 28, 2012 1.950 1.980 1.890 1.930 52,037 -0.02(-1.03%)
Sep 27, 2012 2.000 2.020 1.950 1.950 89,328 -0.02(-1.02%)
Sep 26, 2012 1.910 2.020 1.880 1.970 124,385 +0.01(+0.62%)
Sep 25, 2012 2.020 2.050 1.950 1.958 168,685 -0.07(-3.56%)
Sep 24, 2012 2.050 2.050 1.950 2.030 105,109 -0.02(-0.98%)
Sep 21, 2012 2.130 2.140 2.010 2.050 154,274 -0.05(-2.38%)
Sep 20, 2012 2.090 2.110 2.040 2.100 89,975 +0.01(+0.32%)
Sep 19, 2012 2.220 2.260 2.090 2.093 333,753 -0.15(-6.55%)
Sep 18, 2012 2.290 2.450 2.170 2.240 705,023 +0.09(+4.19%)
Sep 17, 2012 2.070 2.290 2.040 2.150 299,489 +0.11(+5.39%)
Sep 14, 2012 1.850 2.050 1.850 2.040 284,109 +0.19(+10.27%)
Sep 13, 2012 1.760 1.870 1.750 1.850 179,943 +0.09(+5.11%)
Sep 12, 2012 1.850 1.850 1.750 1.760 162,965 -0.05(-2.76%)
Sep 11, 2012 1.770 1.850 1.760 1.810 192,798 +0.07(+4.02%)
Sep 10, 2012 1.790 1.790 1.710 1.740 146,787 +0.03(+1.75%)
Sep 07, 2012 1.840 1.840 1.710 1.710 223,051 -0.08(-4.47%)
Sep 06, 2012 1.840 1.860 1.760 1.790 111,015 -0.03(-1.65%)
Sep 05, 2012 1.710 1.860 1.710 1.820 181,485 +0.11(+6.43%)
Sep 04, 2012 1.750 1.790 1.680 1.710 275,291 -0.04(-2.29%)
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%)
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.