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 (%)
May 29, 2020 0.7091 0.7225 0.6902 0.7219 387,800 +0.02(+3.16%)
May 28, 2020 0.7134 0.7200 0.6676 0.6998 482,021 -0.01(-0.89%)
May 27, 2020 0.6700 0.7074 0.6600 0.7061 573,870 +0.02(+3.46%)
May 26, 2020 0.7292 0.7300 0.6676 0.6825 807,487 -0.03(-4.55%)
May 22, 2020 0.7365 0.7365 0.6800 0.7150 603,500 +0.00(+0.46%)
May 21, 2020 0.7200 0.7365 0.6900 0.7117 455,790 -0.00(-0.14%)
May 20, 2020 0.7220 0.7499 0.7100 0.7127 1,158,634 -0.01(-1.30%)
May 19, 2020 0.7600 0.7693 0.7196 0.7221 1,162,522 -0.03(-3.72%)
May 18, 2020 0.7500 0.7501 0.7052 0.7500 712,989 +0.04(+5.63%)
May 15, 2020 0.7000 0.7300 0.6788 0.7100 1,135,800 +0.04(+5.51%)
May 14, 2020 0.6569 0.6964 0.6569 0.6729 682,676 +0.02(+2.48%)
May 13, 2020 0.6602 0.6775 0.6500 0.6566 781,648 -0.00(-0.55%)
May 12, 2020 0.7000 0.7111 0.6601 0.6602 1,069,372 -0.05(-6.71%)
May 11, 2020 0.7500 0.7594 0.7038 0.7077 632,341 -0.04(-5.64%)
May 08, 2020 0.7600 0.7723 0.7151 0.7500 1,009,700 -0.00(-0.65%)
May 07, 2020 0.7000 0.7582 0.6639 0.7549 1,168,774 +0.07(+10.38%)
May 06, 2020 0.6609 0.7000 0.6600 0.6839 638,144 -0.01(-1.01%)
May 05, 2020 0.6676 0.6942 0.6476 0.6909 1,104,759 +0.04(+6.29%)
May 04, 2020 0.6300 0.6900 0.6300 0.6500 6,775,114 +0.02(+3.72%)
May 01, 2020 0.6500 0.6786 0.6100 0.6267 768,400 -0.02(-3.57%)
Apr 30, 2020 0.6700 0.6799 0.6342 0.6499 864,155 -0.02(-3.00%)
Apr 29, 2020 0.6600 0.6780 0.6500 0.6700 1,125,643 +0.02(+3.09%)
Apr 28, 2020 0.6200 0.6551 0.6001 0.6499 1,312,067 +0.03(+5.67%)
Apr 27, 2020 0.6499 0.6499 0.6039 0.6150 787,923 +0.03(+4.33%)
Apr 24, 2020 0.6200 0.6298 0.5700 0.5895 1,040,000 -0.02(-2.56%)
Apr 23, 2020 0.5900 0.6300 0.5831 0.6050 1,380,163 +0.05(+8.81%)
Apr 22, 2020 0.5800 0.5800 0.5500 0.5560 568,609 +0.01(+2.58%)
Apr 21, 2020 0.5300 0.5522 0.5200 0.5420 574,995 -0.01(-1.62%)
Apr 20, 2020 0.5600 0.5838 0.5400 0.5509 876,110 -0.03(-5.29%)
Apr 17, 2020 0.5800 0.5925 0.5600 0.5817 541,500 -0.01(-1.41%)
Apr 16, 2020 0.5900 0.6000 0.5800 0.5900 689,484 -0.01(-1.17%)
Apr 15, 2020 0.5290 0.6050 0.5126 0.5970 1,357,863 +0.05(+9.90%)
Apr 14, 2020 0.6400 0.6602 0.5344 0.5432 3,638,946 -0.05(-8.84%)
Apr 13, 2020 0.5500 0.6043 0.5350 0.5959 1,293,331 +0.07(+12.90%)
Apr 09, 2020 0.5200 0.5624 0.5050 0.5278 1,643,300 +0.03(+5.56%)
Apr 08, 2020 0.5100 0.5200 0.4962 0.5000 529,852 -0.01(-1.98%)
Apr 07, 2020 0.5100 0.5225 0.5040 0.5101 487,322 +0.01(+1.49%)
Apr 06, 2020 0.5100 0.5300 0.4900 0.5026 1,333,189 +0.01(+2.61%)
Apr 03, 2020 0.5313 0.5388 0.4850 0.4898 755,400 -0.04(-7.06%)
Apr 02, 2020 0.5000 0.5325 0.4975 0.5270 705,997 +0.03(+7.03%)
Apr 01, 2020 0.5150 0.5382 0.4800 0.4924 811,718 -0.01(-1.32%)
Mar 31, 2020 0.4800 0.5000 0.4800 0.4990 747,019 +0.02(+3.98%)
Mar 30, 2020 0.4700 0.5100 0.4700 0.4799 1,165,494 +0.02(+3.45%)
Mar 27, 2020 0.4800 0.5198 0.4000 0.4639 1,505,600 -0.05(-10.01%)
Mar 26, 2020 0.5400 0.5837 0.5062 0.5155 1,017,519 -0.03(-5.43%)
Mar 25, 2020 0.5200 0.5800 0.4701 0.5451 2,092,644 +0.04(+7.22%)
Mar 24, 2020 0.4400 0.5100 0.4095 0.5084 3,622,410 +0.14(+37.41%)
Mar 23, 2020 0.3400 0.3900 0.3300 0.3700 2,349,005 +0.10(+36.38%)
Mar 20, 2020 0.3500 0.4000 0.2713 0.2713 6,916,800 -0.10(-27.07%)
Mar 19, 2020 0.3600 0.4000 0.3500 0.3720 1,417,478 +0.01(+1.53%)
Mar 18, 2020 0.4474 0.4499 0.3600 0.3664 1,222,932 -0.07(-16.73%)
Mar 17, 2020 0.3800 0.4500 0.3700 0.4400 1,219,126 +0.07(+18.92%)
Mar 16, 2020 0.3500 0.3900 0.3500 0.3700 2,540,410 -0.02(-5.64%)
Mar 13, 2020 0.4000 0.4500 0.3650 0.3921 4,304,500 -0.04(-8.81%)
Mar 12, 2020 0.5000 0.5000 0.4100 0.4300 2,785,248 -0.11(-20.40%)
Mar 11, 2020 0.6000 0.6000 0.5250 0.5402 988,659 -0.05(-8.36%)
Mar 10, 2020 0.6200 0.6201 0.5803 0.5895 924,405 -0.02(-2.71%)
Mar 09, 2020 0.6300 0.6500 0.5900 0.6059 1,641,945 -0.02(-3.83%)
Mar 06, 2020 0.6714 0.6714 0.6221 0.6300 1,155,000 -0.04(-5.60%)
Mar 05, 2020 0.6650 0.6800 0.6570 0.6674 608,360 +0.01(+1.12%)
Mar 04, 2020 0.6800 0.6800 0.6500 0.6600 696,120 -0.02(-2.94%)
Mar 03, 2020 0.6600 0.7000 0.6300 0.6800 3,277,844 +0.04(+5.61%)
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.