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, 2017 1.480 1.480 1.360 1.410 260,291 -0.06(-4.08%)
Nov 29, 2017 1.480 1.490 1.450 1.470 251,908 -0.01(-0.34%)
Nov 28, 2017 1.480 1.500 1.467 1.475 110,256 -0.01(-1.01%)
Nov 27, 2017 1.500 1.510 1.470 1.490 196,004 +0.00(+0.00%)
Nov 24, 2017 1.480 1.510 1.470 1.490 113,875 +0.00(+0.00%)
Nov 22, 2017 1.490 1.500 1.480 1.490 189,605 -0.01(-0.67%)
Nov 21, 2017 1.500 1.510 1.450 1.500 462,152 +0.01(+0.67%)
Nov 20, 2017 1.430 1.500 1.430 1.490 280,603 +0.02(+1.36%)
Nov 17, 2017 1.500 1.500 1.460 1.470 319,077 -0.01(-0.68%)
Nov 16, 2017 1.480 1.485 1.410 1.480 340,935 +0.01(+0.68%)
Nov 15, 2017 1.460 1.490 1.440 1.470 417,059 +0.02(+1.38%)
Nov 14, 2017 1.520 1.540 1.440 1.450 343,770 -0.08(-5.23%)
Nov 13, 2017 1.570 1.577 1.480 1.530 274,045 -0.05(-3.16%)
Nov 10, 2017 1.490 1.600 1.490 1.580 549,244 +0.10(+6.76%)
Nov 09, 2017 1.460 1.490 1.430 1.480 342,691 +0.01(+0.68%)
Nov 08, 2017 1.560 1.560 1.430 1.470 476,664 -0.05(-3.29%)
Nov 07, 2017 1.320 1.520 1.320 1.520 1,061,649 +0.22(+16.92%)
Nov 06, 2017 1.270 1.320 1.270 1.300 328,048 +0.03(+1.96%)
Nov 03, 2017 1.340 1.340 1.250 1.275 322,934 -0.06(-4.14%)
Nov 02, 2017 1.290 1.350 1.271 1.330 293,540 +0.03(+2.31%)
Nov 01, 2017 1.310 1.340 1.280 1.300 273,850 -0.02(-1.52%)
Oct 31, 2017 1.340 1.340 1.290 1.320 396,553 -0.04(-2.94%)
Oct 30, 2017 1.400 1.340 1.360 429,098 -0.04(-2.86%)
Oct 27, 2017 1.320 1.410 1.320 1.400 565,889 +0.05(+3.70%)
Oct 26, 2017 1.410 1.440 1.330 1.350 1,031,045 -0.09(-6.25%)
Oct 25, 2017 1.450 1.470 1.410 1.440 485,469 -0.03(-2.04%)
Oct 24, 2017 1.500 1.510 1.450 1.470 269,613 -0.05(-3.29%)
Oct 23, 2017 1.500 1.530 1.490 1.520 238,628 -0.01(-0.65%)
Oct 20, 2017 1.520 1.560 1.520 1.530 213,999 -0.03(-1.92%)
Oct 19, 2017 1.560 1.580 1.550 1.560 198,358 -0.02(-1.27%)
Oct 18, 2017 1.530 1.580 1.522 1.580 263,669 +0.03(+1.94%)
Oct 17, 2017 1.500 1.550 1.490 1.550 347,417 +0.02(+1.31%)
Oct 16, 2017 1.610 1.620 1.500 1.530 221,369 -0.08(-5.26%)
Oct 13, 2017 1.600 1.640 1.580 1.615 197,486 +0.01(+0.94%)
Oct 12, 2017 1.640 1.660 1.600 1.600 315,365 -0.06(-3.61%)
Oct 11, 2017 1.660 1.675 1.600 1.660 214,880 -0.01(-0.60%)
Oct 10, 2017 1.630 1.700 1.591 1.670 362,599 +0.01(+0.60%)
Oct 09, 2017 1.640 1.660 1.640 1.660 66,134 +0.02(+1.22%)
Oct 06, 2017 1.650 1.680 1.620 1.640 288,921 -0.02(-1.20%)
Oct 05, 2017 1.630 1.680 1.610 1.660 497,692 +0.04(+2.47%)
Oct 04, 2017 1.600 1.630 1.580 1.620 322,810 +0.03(+1.57%)
Oct 03, 2017 1.590 1.610 1.580 1.595 219,397 -0.01(-0.31%)
Oct 02, 2017 1.590 1.610 1.560 1.600 160,577 -0.02(-1.23%)
Sep 29, 2017 1.640 1.640 1.600 1.620 285,555 +0.00(+0.00%)
Sep 28, 2017 1.500 1.640 1.500 1.620 240,069 +0.06(+3.85%)
Sep 27, 2017 1.520 1.580 1.470 1.560 514,387 +0.00(+0.00%)
Sep 26, 2017 1.620 1.650 1.530 1.560 734,862 -0.07(-4.29%)
Sep 25, 2017 1.690 1.690 1.630 1.630 358,691 -0.06(-3.55%)
Sep 22, 2017 1.650 1.690 1.620 1.690 156,844 +0.06(+3.68%)
Sep 21, 2017 1.670 1.690 1.625 1.630 255,012 -0.04(-2.40%)
Sep 20, 2017 1.730 1.730 1.640 1.670 315,106 -0.04(-2.34%)
Sep 19, 2017 1.700 1.720 1.690 1.710 314,643 +0.00(+0.04%)
Sep 18, 2017 1.770 1.780 1.660 1.709 516,798 -0.07(-3.97%)
Sep 15, 2017 1.770 1.797 1.740 1.780 1,144,802 -0.01(-0.56%)
Sep 14, 2017 1.810 1.840 1.760 1.790 291,760 -0.02(-1.10%)
Sep 13, 2017 1.870 1.870 1.760 1.810 341,266 -0.06(-3.21%)
Sep 12, 2017 1.840 1.880 1.820 1.870 276,835 +0.01(+0.54%)
Sep 11, 2017 1.890 1.910 1.850 1.860 386,032 -0.07(-3.63%)
Sep 08, 2017 1.870 1.930 1.840 1.930 444,229 +0.04(+2.12%)
Sep 07, 2017 1.870 1.896 1.860 1.890 285,506 +0.02(+1.07%)
Sep 06, 2017 1.870 1.900 1.820 1.870 414,929 +0.01(+0.54%)
Sep 05, 2017 1.830 1.860 1.800 1.860 467,785 +0.04(+2.20%)
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.