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 (%)
Nov 30, 2016 2.260 2.285 2.190 2.239 414,325 -0.01(-0.52%)
Nov 29, 2016 2.240 2.290 2.220 2.251 191,369 -0.02(-0.86%)
Nov 28, 2016 2.200 2.281 2.180 2.270 230,726 +0.12(+5.58%)
Nov 25, 2016 2.260 2.260 2.150 2.150 141,008 -0.11(-4.87%)
Nov 23, 2016 2.260 2.260 2.260 0 -0.03(-1.31%)
Nov 22, 2016 2.230 2.380 2.230 2.290 372,055 +0.06(+2.69%)
Nov 21, 2016 2.480 2.480 2.230 2.230 376,560 -0.25(-10.08%)
Nov 18, 2016 2.250 2.480 2.200 2.480 642,037 +0.20(+8.77%)
Nov 17, 2016 2.220 2.330 2.200 2.280 475,116 +0.04(+1.79%)
Nov 16, 2016 2.210 2.280 2.140 2.240 371,344 +0.05(+2.28%)
Nov 15, 2016 2.020 2.250 2.010 2.190 593,913 +0.22(+11.17%)
Nov 14, 2016 2.080 2.080 1.810 1.970 1,128,423 -0.18(-8.37%)
Nov 11, 2016 2.230 2.230 2.020 2.150 878,275 -0.24(-10.04%)
Nov 10, 2016 2.300 2.390 2.170 2.390 617,542 +0.00(+0.00%)
Nov 09, 2016 2.370 2.410 2.280 2.390 456,386 +0.09(+3.91%)
Nov 08, 2016 2.340 2.370 2.280 2.300 340,084 -0.04(-1.71%)
Nov 07, 2016 2.350 2.360 2.270 2.340 331,061 -0.03(-1.27%)
Nov 04, 2016 2.400 2.400 2.320 2.370 243,183 -0.05(-2.07%)
Nov 03, 2016 2.340 2.440 2.310 2.420 270,592 +0.06(+2.54%)
Nov 02, 2016 2.500 2.500 2.330 2.360 726,133 -0.10(-4.07%)
Nov 01, 2016 2.420 2.500 2.420 2.460 588,631 +0.07(+2.93%)
Oct 31, 2016 2.340 2.390 2.310 2.390 287,916 +0.03(+1.27%)
Oct 28, 2016 2.340 2.420 2.340 2.360 315,252 -0.02(-0.84%)
Oct 27, 2016 2.490 2.490 2.350 2.380 349,405 -0.09(-3.64%)
Oct 26, 2016 2.540 2.540 2.350 2.470 519,605 -0.05(-1.98%)
Oct 25, 2016 2.450 2.530 2.390 2.520 454,599 +0.13(+5.44%)
Oct 24, 2016 2.570 2.570 2.380 2.390 443,398 -0.12(-4.78%)
Oct 21, 2016 2.570 2.577 2.480 2.510 268,805 -0.10(-3.83%)
Oct 20, 2016 2.560 2.610 2.480 2.610 230,541 +0.07(+2.76%)
Oct 19, 2016 2.690 2.690 2.490 2.540 527,499 -0.07(-2.68%)
Oct 18, 2016 2.700 2.700 2.570 2.610 476,254 -0.06(-2.25%)
Oct 17, 2016 2.630 2.680 2.600 2.670 651,858 +0.12(+4.71%)
Oct 14, 2016 2.470 2.700 2.470 2.550 836,155 +0.09(+3.66%)
Oct 13, 2016 2.460 2.520 2.330 2.460 648,180 +0.08(+3.36%)
Oct 12, 2016 2.260 2.430 2.240 2.380 386,513 +0.11(+4.85%)
Oct 11, 2016 2.330 2.362 2.262 2.270 353,438 -0.07(-2.99%)
Oct 10, 2016 2.380 2.600 2.280 2.340 370,499 -0.13(-5.26%)
Oct 07, 2016 2.250 2.500 2.190 2.470 731,560 +0.28(+12.79%)
Oct 06, 2016 2.220 2.234 2.030 2.190 780,064 -0.08(-3.52%)
Oct 05, 2016 2.200 2.280 2.180 2.270 576,930 +0.02(+0.89%)
Oct 04, 2016 2.300 2.320 2.160 2.250 1,035,058 -0.13(-5.46%)
Oct 03, 2016 2.540 2.580 2.350 2.380 556,328 -0.16(-6.30%)
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%)
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.