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 30, 2015 0.3950 0.3950 0.3800 0.3800 40,558 -0.01(-2.31%)
Sep 29, 2015 0.3900 0.4000 0.3800 0.3890 45,043 -0.01(-2.75%)
Sep 28, 2015 0.4150 0.4250 0.4000 0.4000 72,934 -0.02(-4.10%)
Sep 25, 2015 0.4400 0.4400 0.4170 0.4171 64,250 -0.03(-6.04%)
Sep 24, 2015 0.4278 0.4452 0.4246 0.4439 80,394 +0.03(+6.84%)
Sep 23, 2015 0.4250 0.4317 0.4112 0.4155 54,755 -0.01(-1.84%)
Sep 22, 2015 0.4400 0.4402 0.4200 0.4233 87,594 -0.02(-3.58%)
Sep 21, 2015 0.4300 0.4400 0.4300 0.4390 60,030 +0.01(+2.09%)
Sep 18, 2015 0.4250 0.4400 0.4240 0.4300 71,004 +0.01(+2.28%)
Sep 17, 2015 0.4330 0.4333 0.4190 0.4204 95,854 -0.01(-2.50%)
Sep 16, 2015 0.4100 0.4340 0.4100 0.4312 132,701 +0.02(+5.40%)
Sep 15, 2015 0.4280 0.4280 0.3870 0.4091 179,918 -0.01(-1.75%)
Sep 14, 2015 0.4100 0.4400 0.4000 0.4164 122,588 +0.01(+1.56%)
Sep 11, 2015 0.4150 0.4420 0.4000 0.4100 192,786 +0.01(+2.50%)
Sep 10, 2015 0.3728 0.4000 0.3700 0.4000 192,403 +0.04(+10.19%)
Sep 09, 2015 0.3500 0.3700 0.3270 0.3630 36,207 +0.03(+8.36%)
Sep 08, 2015 0.3400 0.3568 0.3250 0.3350 104,477 -0.01(-3.51%)
Sep 04, 2015 0.3700 0.3472 0.3472 0.3472 29,600 -0.02(-5.03%)
Sep 03, 2015 0.3700 0.3779 0.3500 0.3656 48,151 -0.01(-1.67%)
Sep 02, 2015 0.3300 0.3750 0.3300 0.3718 66,769 +0.03(+10.00%)
Sep 01, 2015 0.3499 0.3529 0.3250 0.3380 44,600 -0.00(-0.59%)
Aug 31, 2015 0.3525 0.3526 0.3362 0.3400 35,652 -0.02(-4.68%)
Aug 28, 2015 0.3350 0.3697 0.3350 0.3567 53,000 +0.03(+8.09%)
Aug 27, 2015 0.3300 0.3400 0.3190 0.3300 34,716 +0.00(+0.00%)
Aug 26, 2015 0.3300 0.3596 0.3300 0.3300 81,475 +0.00(+0.12%)
Aug 25, 2015 0.3750 0.3754 0.3212 0.3296 130,250 -0.05(-12.11%)
Aug 24, 2015 0.4021 0.4045 0.3750 0.3750 114,071 -0.03(-8.42%)
Aug 21, 2015 0.4000 0.4095 0.3900 0.4095 55,493 +0.01(+2.37%)
Aug 20, 2015 0.3800 0.4023 0.3700 0.4000 112,701 +0.02(+5.26%)
Aug 19, 2015 0.3580 0.3995 0.3430 0.3800 124,714 +0.02(+5.56%)
Aug 18, 2015 0.3750 0.3840 0.3600 0.3600 19,700 -0.02(-4.00%)
Aug 17, 2015 0.3810 0.3849 0.3750 0.3750 27,483 -0.01(-2.98%)
Aug 14, 2015 0.3859 0.3888 0.3770 0.3865 17,045 +0.00(+0.65%)
Aug 13, 2015 0.3860 0.4170 0.3704 0.3840 103,076 -0.02(-4.00%)
Aug 12, 2015 0.4069 0.4069 0.3817 0.4000 62,755 +0.01(+3.65%)
Aug 11, 2015 0.3830 0.3860 0.3678 0.3859 59,800 -0.00(-0.31%)
Aug 10, 2015 0.3700 0.4242 0.3604 0.3871 86,527 +0.02(+4.62%)
Aug 07, 2015 0.4059 0.4059 0.3501 0.3700 84,587 -0.04(-9.73%)
Aug 06, 2015 0.3844 0.4099 0.3801 0.4099 16,072 +0.03(+7.39%)
Aug 05, 2015 0.4099 0.4099 0.3800 0.3817 42,715 +0.00(+0.45%)
Aug 04, 2015 0.4000 0.4200 0.3800 0.3800 66,600 -0.03(-6.77%)
Aug 03, 2015 0.4030 0.4300 0.4000 0.4076 25,884 -0.01(-1.71%)
Jul 31, 2015 0.3920 0.4179 0.3901 0.4147 87,600 -0.01(-1.26%)
Jul 30, 2015 0.3920 0.4319 0.3808 0.4200 87,097 +0.03(+7.22%)
Jul 29, 2015 0.3800 0.3920 0.3755 0.3917 19,070 +0.01(+3.08%)
Jul 28, 2015 0.3800 0.3860 0.3604 0.3800 12,626 +0.04(+10.72%)
Jul 27, 2015 0.3490 0.3725 0.3310 0.3432 37,365 -0.00(-1.21%)
Jul 24, 2015 0.3250 0.3500 0.3224 0.3474 94,170 +0.01(+2.18%)
Jul 23, 2015 0.3500 0.3600 0.3400 0.3400 85,709 -0.02(-5.53%)
Jul 22, 2015 0.3402 0.3615 0.3400 0.3599 91,770 +0.01(+2.30%)
Jul 21, 2015 0.3400 0.3728 0.3281 0.3518 703,094 +0.01(+1.97%)
Jul 20, 2015 0.3650 0.3650 0.3264 0.3450 221,734 -0.03(-6.76%)
Jul 17, 2015 0.3550 0.3800 0.3500 0.3700 131,351 +0.00(+0.08%)
Jul 16, 2015 0.3750 0.3899 0.2600 0.3697 1,595,029 -0.01(-1.68%)
Jul 15, 2015 0.4005 0.4012 0.3700 0.3760 131,300 -0.02(-6.00%)
Jul 14, 2015 0.4000 0.4184 0.4000 0.4000 94,546 +0.00(+0.00%)
Jul 13, 2015 0.4260 0.4440 0.4000 0.4000 106,001 -0.02(-4.65%)
Jul 10, 2015 0.4500 0.4500 0.4034 0.4195 76,274 +0.01(+1.23%)
Jul 09, 2015 0.4069 0.4395 0.4069 0.4144 86,354 +0.01(+3.19%)
Jul 08, 2015 0.4284 0.4447 0.4000 0.4016 132,720 -0.02(-5.51%)
Jul 07, 2015 0.4364 0.4560 0.4200 0.4250 418,272 -0.02(-3.41%)
Jul 06, 2015 0.4600 0.4700 0.4400 0.4400 106,083 -0.02(-4.35%)
Jul 02, 2015 0.4900 0.4600 0.4600 0.4600 162,000 -0.01(-2.13%)
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.