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 (%)
Jan 31, 2017 2.770 2.800 2.720 2.780 457,695 +0.07(+2.58%)
Jan 30, 2017 2.790 2.790 2.700 2.710 633,572 -0.07(-2.52%)
Jan 27, 2017 2.540 2.856 2.510 2.780 1,762,824 +0.18(+6.92%)
Jan 26, 2017 2.490 2.650 2.410 2.600 1,056,407 +0.11(+4.42%)
Jan 25, 2017 2.530 2.530 2.410 2.490 647,488 -0.07(-2.73%)
Jan 24, 2017 2.550 2.580 2.460 2.560 827,736 +0.04(+1.59%)
Jan 23, 2017 2.290 2.557 2.256 2.520 980,818 +0.28(+12.50%)
Jan 20, 2017 2.150 2.250 2.120 2.240 429,239 +0.10(+4.67%)
Jan 19, 2017 2.180 2.180 2.120 2.140 327,779 -0.02(-0.93%)
Jan 18, 2017 2.250 2.250 2.140 2.160 300,289 -0.06(-2.70%)
Jan 17, 2017 2.260 2.280 2.160 2.220 307,960 -0.01(-0.45%)
Jan 13, 2017 2.230 2.230 2.230 0 -0.02(-0.89%)
Jan 12, 2017 2.300 2.330 2.220 2.250 249,678 -0.02(-0.88%)
Jan 11, 2017 2.210 2.300 2.180 2.270 192,671 +0.04(+1.79%)
Jan 10, 2017 2.250 2.290 2.200 2.230 213,379 -0.02(-0.89%)
Jan 09, 2017 2.290 2.290 2.190 2.250 317,953 +0.00(+0.00%)
Jan 06, 2017 2.320 2.320 2.220 2.250 297,403 -0.06(-2.81%)
Jan 05, 2017 2.250 2.340 2.240 2.315 369,277 +0.10(+4.28%)
Jan 04, 2017 2.220 2.250 2.200 2.220 211,048 +0.02(+1.13%)
Jan 03, 2017 2.150 2.220 2.100 2.195 224,482 +0.06(+3.05%)
Dec 30, 2016 2.130 2.130 2.130 0 -0.12(-5.33%)
Dec 29, 2016 2.110 2.250 2.100 2.250 381,080 +0.14(+6.64%)
Dec 28, 2016 2.000 2.130 2.000 2.110 253,756 +0.04(+1.93%)
Dec 27, 2016 2.060 2.090 2.010 2.070 220,920 +0.07(+3.50%)
Dec 23, 2016 2.000 2.000 2.000 0 +0.09(+4.71%)
Dec 22, 2016 1.910 1.960 1.850 1.910 317,793 -0.06(-2.80%)
Dec 21, 2016 1.910 2.000 1.900 1.965 427,860 +0.08(+3.97%)
Dec 20, 2016 1.870 1.940 1.840 1.890 939,999 -0.05(-2.58%)
Dec 19, 2016 1.990 2.020 1.910 1.940 544,965 -0.06(-3.24%)
Dec 16, 2016 2.000 2.070 1.990 2.005 334,107 -0.02(-0.74%)
Dec 15, 2016 2.030 2.050 1.990 2.020 557,845 -0.07(-3.35%)
Dec 14, 2016 2.270 2.380 2.090 2.090 424,880 -0.19(-8.13%)
Dec 13, 2016 2.160 2.290 2.150 2.275 403,417 +0.11(+5.32%)
Dec 12, 2016 2.230 2.260 2.150 2.160 590,295 -0.09(-4.00%)
Dec 09, 2016 2.400 2.430 2.220 2.250 901,443 -0.18(-7.37%)
Dec 08, 2016 2.410 2.450 2.380 2.429 252,677 +0.02(+0.79%)
Dec 07, 2016 2.420 2.450 2.380 2.410 259,197 -0.01(-0.41%)
Dec 06, 2016 2.460 2.460 2.360 2.420 207,325 -0.04(-1.63%)
Dec 05, 2016 2.400 2.470 2.300 2.460 343,440 +0.06(+2.50%)
Dec 02, 2016 2.350 2.470 2.310 2.400 556,494 +0.11(+4.80%)
Dec 01, 2016 2.220 2.310 2.180 2.290 351,706 +0.05(+2.28%)
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%)
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.