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, 2015 0.5404 0.5404 0.5000 0.5200 19,254 -0.00(-0.31%)
May 28, 2015 0.4900 0.5330 0.4900 0.5216 31,603 +0.00(+0.29%)
May 27, 2015 0.5200 0.5290 0.5100 0.5201 11,517 -0.00(-0.36%)
May 26, 2015 0.5500 0.5400 0.4800 0.5220 131,267 -0.02(-3.33%)
May 22, 2015 0.5100 0.5400 0.5400 0.5400 46,500 +0.02(+2.92%)
May 21, 2015 0.5450 0.5500 0.4801 0.5247 572,545 -0.02(-2.83%)
May 20, 2015 0.5354 0.5443 0.5204 0.5400 66,033 +0.01(+1.89%)
May 19, 2015 0.5343 0.5500 0.5200 0.5300 237,771 -0.03(-5.36%)
May 18, 2015 0.5900 0.6000 0.5500 0.5600 169,578 +0.00(+0.00%)
May 15, 2015 0.5754 0.5783 0.5460 0.5600 142,722 -0.01(-1.53%)
May 14, 2015 0.5600 0.5900 0.5446 0.5687 360,212 +0.02(+4.25%)
May 13, 2015 0.5200 0.5518 0.5110 0.5455 278,132 +0.03(+4.90%)
May 12, 2015 0.5184 0.5300 0.5050 0.5200 148,054 +0.01(+1.96%)
May 11, 2015 0.5030 0.5400 0.5000 0.5100 528,184 +0.01(+1.39%)
May 08, 2015 0.4400 0.5049 0.4400 0.5030 182,319 +0.02(+4.79%)
May 07, 2015 0.4600 0.4800 0.4400 0.4800 115,483 +0.03(+5.73%)
May 06, 2015 0.4950 0.4950 0.4500 0.4540 81,005 -0.01(-2.37%)
May 05, 2015 0.4950 0.4950 0.4620 0.4650 30,036 -0.01(-3.12%)
May 04, 2015 0.4969 0.4979 0.4700 0.4800 15,951 -0.02(-4.00%)
May 01, 2015 0.4900 0.5050 0.4700 0.5000 16,700 +0.01(+2.94%)
Apr 30, 2015 0.4618 0.4900 0.4562 0.4857 31,764 +0.01(+1.19%)
Apr 29, 2015 0.4888 0.4888 0.4638 0.4800 43,281 +0.01(+1.59%)
Apr 28, 2015 0.4799 0.4800 0.4700 0.4725 27,600 +0.01(+2.70%)
Apr 27, 2015 0.4888 0.4888 0.4541 0.4601 52,078 -0.02(-4.15%)
Apr 24, 2015 0.4600 0.4800 0.4600 0.4800 77,893 +0.01(+2.43%)
Apr 23, 2015 0.4700 0.4793 0.4610 0.4686 63,488 +0.00(+0.24%)
Apr 22, 2015 0.4900 0.4900 0.4610 0.4675 101,221 -0.02(-3.89%)
Apr 21, 2015 0.4900 0.4917 0.4800 0.4864 20,954 +0.00(+0.45%)
Apr 20, 2015 0.4911 0.5120 0.4800 0.4842 127,949 +0.00(+0.88%)
Apr 17, 2015 0.5130 0.5156 0.4620 0.4800 152,136 -0.03(-5.73%)
Apr 16, 2015 0.5049 0.5200 0.4900 0.5092 231,376 +0.02(+4.99%)
Apr 15, 2015 0.4550 0.5241 0.4525 0.4850 472,278 +0.03(+7.78%)
Apr 14, 2015 0.4800 0.4849 0.4500 0.4500 227,729 +0.01(+1.35%)
Apr 13, 2015 0.4630 0.4630 0.4421 0.4440 47,900 -0.04(-7.50%)
Apr 10, 2015 0.4400 0.4800 0.4341 0.4800 157,929 +0.05(+10.55%)
Apr 09, 2015 0.4277 0.4400 0.4200 0.4342 97,784 -0.01(-1.32%)
Apr 08, 2015 0.4201 0.4410 0.4201 0.4400 23,556 +0.00(+0.32%)
Apr 07, 2015 0.4533 0.4667 0.4260 0.4386 41,050 -0.01(-1.57%)
Apr 06, 2015 0.4400 0.4824 0.4400 0.4456 111,618 -0.01(-3.13%)
Apr 02, 2015 0.4200 0.4600 0.4600 0.4600 94,000 +0.03(+6.70%)
Apr 01, 2015 0.4800 0.4800 0.4115 0.4311 45,400 +0.01(+2.40%)
Mar 31, 2015 0.4600 0.4600 0.4199 0.4210 68,159 -0.04(-9.07%)
Mar 30, 2015 0.4900 0.4900 0.4530 0.4630 35,852 -0.01(-1.47%)
Mar 27, 2015 0.4900 0.4900 0.4600 0.4699 36,598 -0.01(-1.07%)
Mar 26, 2015 0.4808 0.4832 0.4700 0.4750 81,613 -0.01(-1.25%)
Mar 25, 2015 0.4827 0.4850 0.4747 0.4810 47,206 +0.01(+2.69%)
Mar 24, 2015 0.4900 0.4900 0.4684 0.4684 5,800 -0.01(-2.21%)
Mar 23, 2015 0.4500 0.4790 0.4500 0.4790 125,087 +0.03(+6.44%)
Mar 20, 2015 0.4300 0.4500 0.4220 0.4500 114,141 +0.00(+0.00%)
Mar 19, 2015 0.4300 0.4500 0.3979 0.4500 233,977 +0.03(+5.88%)
Mar 18, 2015 0.4025 0.4393 0.4025 0.4250 80,797 +0.02(+4.94%)
Mar 17, 2015 0.3990 0.4050 0.3775 0.4050 54,712 +0.01(+1.25%)
Mar 16, 2015 0.4100 0.4160 0.3892 0.4000 73,320 -0.01(-1.84%)
Mar 13, 2015 0.4197 0.4500 0.4001 0.4075 354,197 -0.02(-3.71%)
Mar 12, 2015 0.4086 0.4400 0.3996 0.4232 316,474 +0.01(+3.22%)
Mar 11, 2015 0.3913 0.4199 0.3701 0.4100 590,855 +0.02(+4.09%)
Mar 10, 2015 0.4000 0.4200 0.3900 0.3939 359,824 -0.02(-3.88%)
Mar 09, 2015 0.4200 0.4298 0.4064 0.4098 282,700 -0.00(-0.51%)
Mar 06, 2015 0.4308 0.4500 0.4000 0.4119 407,335 -0.02(-4.21%)
Mar 05, 2015 0.4467 0.4900 0.4300 0.4300 467,936 -0.01(-2.27%)
Mar 04, 2015 0.4500 0.4401 0.4300 0.4400 798,058 -0.00(-0.02%)
Mar 03, 2015 0.4600 0.4926 0.4401 0.4401 359,406 -0.00(-0.32%)
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.