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 (%)
Dec 31, 2015 0.6600 0.6758 0.6758 0.6758 133,200 +0.01(+0.85%)
Dec 30, 2015 0.6600 0.6868 0.6600 0.6701 77,717 +0.01(+1.07%)
Dec 29, 2015 0.6639 0.6723 0.6515 0.6630 46,030 -0.00(-0.14%)
Dec 28, 2015 0.6420 0.6800 0.6400 0.6639 32,474 +0.01(+1.31%)
Dec 24, 2015 0.6500 0.6553 0.6553 0.6553 100,300 +0.02(+2.39%)
Dec 23, 2015 0.6390 0.6595 0.6300 0.6400 311,239 +0.00(+0.25%)
Dec 22, 2015 0.6495 0.6544 0.6344 0.6384 90,302 -0.01(-1.60%)
Dec 21, 2015 0.6400 0.6500 0.6400 0.6488 194,666 +0.01(+1.19%)
Dec 18, 2015 0.6300 0.6700 0.6300 0.6412 97,944 +0.01(+1.66%)
Dec 17, 2015 0.6200 0.6400 0.6111 0.6307 144,614 +0.01(+1.22%)
Dec 16, 2015 0.6298 0.6370 0.6129 0.6231 118,986 -0.01(-1.10%)
Dec 15, 2015 0.6200 0.6300 0.6000 0.6300 106,219 +0.01(+1.61%)
Dec 14, 2015 0.6300 0.6369 0.6000 0.6200 95,323 +0.01(+1.74%)
Dec 11, 2015 0.5900 0.6354 0.5900 0.6094 322,701 +0.02(+3.08%)
Dec 10, 2015 0.6100 0.6125 0.5871 0.5912 83,439 +0.00(+0.54%)
Dec 09, 2015 0.5560 0.6000 0.5560 0.5880 202,435 +0.02(+3.27%)
Dec 08, 2015 0.5649 0.5700 0.5564 0.5694 70,843 -0.00(-0.11%)
Dec 07, 2015 0.5300 0.5743 0.5300 0.5700 128,832 +0.02(+3.64%)
Dec 04, 2015 0.5400 0.5628 0.5350 0.5500 111,143 +0.01(+0.92%)
Dec 03, 2015 0.5658 0.5658 0.5200 0.5450 120,031 +0.02(+3.04%)
Dec 02, 2015 0.5556 0.5556 0.5000 0.5289 74,647 -0.02(-3.84%)
Dec 01, 2015 0.5503 0.5575 0.5300 0.5500 49,337 +0.01(+0.92%)
Nov 30, 2015 0.5320 0.5620 0.5300 0.5450 57,705 +0.01(+2.44%)
Nov 27, 2015 0.5499 0.5499 0.5300 0.5320 36,481 -0.05(-8.28%)
Nov 25, 2015 0.5600 0.5800 0.5800 0.5800 142,800 +0.03(+4.79%)
Nov 24, 2015 0.5649 0.5650 0.5520 0.5535 115,406 +0.00(+0.40%)
Nov 23, 2015 0.5700 0.5700 0.5310 0.5513 85,381 -0.01(-2.42%)
Nov 20, 2015 0.5611 0.5650 0.5436 0.5650 89,818 -0.01(-1.57%)
Nov 19, 2015 0.5850 0.5850 0.5568 0.5740 223,703 +0.00(+0.68%)
Nov 18, 2015 0.5380 0.5800 0.5069 0.5701 226,432 +0.04(+7.57%)
Nov 17, 2015 0.5600 0.5695 0.4907 0.5300 170,991 -0.01(-1.85%)
Nov 16, 2015 0.5600 0.5786 0.5400 0.5400 108,897 -0.02(-3.57%)
Nov 13, 2015 0.5743 0.5743 0.5600 0.5600 178,941 -0.02(-2.79%)
Nov 12, 2015 0.5500 0.5800 0.5500 0.5761 227,387 +0.03(+4.75%)
Nov 11, 2015 0.5490 0.5700 0.5175 0.5500 212,176 +0.01(+1.85%)
Nov 10, 2015 0.5500 0.6300 0.5305 0.5400 793,819 +0.07(+14.24%)
Nov 09, 2015 0.4450 0.4781 0.4450 0.4727 73,603 +0.03(+7.85%)
Nov 06, 2015 0.4186 0.4383 0.3955 0.4383 86,033 +0.00(+0.76%)
Nov 05, 2015 0.4460 0.4550 0.4202 0.4350 173,875 +0.01(+1.16%)
Nov 04, 2015 0.4200 0.4700 0.4100 0.4300 609,901 +0.02(+4.34%)
Nov 03, 2015 0.4060 0.4200 0.3900 0.4121 61,952 +0.01(+3.00%)
Nov 02, 2015 0.4000 0.4148 0.3900 0.4001 56,453 +0.00(+0.02%)
Oct 30, 2015 0.4100 0.4182 0.3900 0.4000 30,750 -0.01(-2.44%)
Oct 29, 2015 0.4043 0.4100 0.3901 0.4100 49,950 -0.00(-0.51%)
Oct 28, 2015 0.3900 0.4121 0.3800 0.4121 103,860 +0.02(+5.67%)
Oct 27, 2015 0.4025 0.4025 0.3796 0.3900 38,641 -0.02(-5.11%)
Oct 26, 2015 0.4100 0.4182 0.4010 0.4110 50,880 +0.01(+2.75%)
Oct 23, 2015 0.3900 0.4043 0.3789 0.4000 153,036 +0.00(+1.01%)
Oct 22, 2015 0.3982 0.4141 0.3780 0.3960 75,650 -0.01(-2.94%)
Oct 21, 2015 0.4050 0.4100 0.3800 0.4080 20,981 +0.00(+0.39%)
Oct 20, 2015 0.3900 0.4064 0.3850 0.4064 7,840 +0.03(+6.95%)
Oct 19, 2015 0.4069 0.4190 0.3800 0.3800 103,514 -0.03(-6.77%)
Oct 16, 2015 0.4197 0.4208 0.4000 0.4076 200,217 -0.00(-0.59%)
Oct 15, 2015 0.4060 0.4227 0.3900 0.4100 122,806 +0.01(+2.50%)
Oct 14, 2015 0.4000 0.4105 0.3836 0.4000 91,219 +0.03(+6.67%)
Oct 13, 2015 0.3900 0.4098 0.3750 0.3750 30,496 -0.03(-8.54%)
Oct 12, 2015 0.4428 0.4499 0.3841 0.4100 22,861 -0.00(-0.53%)
Oct 09, 2015 0.3700 0.4217 0.3700 0.4122 64,874 +0.03(+8.25%)
Oct 08, 2015 0.3800 0.4000 0.3737 0.3808 60,600 +0.00(+0.21%)
Oct 07, 2015 0.4165 0.4180 0.3800 0.3800 35,915 -0.02(-4.45%)
Oct 06, 2015 0.3626 0.4162 0.3502 0.3977 82,094 +0.02(+4.66%)
Oct 05, 2015 0.3700 0.3850 0.3501 0.3800 177,149 +0.01(+2.70%)
Oct 02, 2015 0.3800 0.3850 0.3600 0.3700 208,814 -0.02(-4.88%)
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.