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 (%)
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%)
Jul 01, 2015 0.4900 0.5000 0.4700 0.4700 107,812 -0.00(-0.84%)
Jun 30, 2015 0.4999 0.5054 0.4740 0.4740 522,337 -0.01(-1.25%)
Jun 29, 2015 0.4996 0.4996 0.4800 0.4800 19,703 -0.02(-3.03%)
Jun 26, 2015 0.4900 0.5205 0.4800 0.4950 111,075 -0.01(-1.00%)
Jun 25, 2015 0.4902 0.5129 0.4902 0.5000 40,833 +0.00(+0.00%)
Jun 24, 2015 0.5100 0.5100 0.4870 0.5000 75,520 -0.01(-0.99%)
Jun 23, 2015 0.5199 0.5200 0.5021 0.5050 96,495 -0.02(-3.81%)
Jun 22, 2015 0.5100 0.5250 0.5020 0.5250 14,375 +0.00(+0.81%)
Jun 19, 2015 0.5350 0.5350 0.5100 0.5208 22,634 -0.01(-2.44%)
Jun 18, 2015 0.5300 0.5458 0.5287 0.5338 52,575 +0.00(+0.70%)
Jun 17, 2015 0.5306 0.5307 0.5200 0.5301 112,814 +0.00(+0.04%)
Jun 16, 2015 0.5200 0.5328 0.5200 0.5299 83,853 +0.01(+1.90%)
Jun 15, 2015 0.5293 0.5293 0.5122 0.5200 39,870 -0.00(-0.15%)
Jun 12, 2015 0.5221 0.5230 0.5142 0.5208 33,050 +0.00(+0.15%)
Jun 11, 2015 0.5200 0.5318 0.5100 0.5200 46,428 +0.00(+0.00%)
Jun 10, 2015 0.5300 0.5336 0.5200 0.5200 67,049 +0.01(+1.56%)
Jun 09, 2015 0.5200 0.5200 0.5100 0.5120 29,520 -0.01(-1.39%)
Jun 08, 2015 0.5050 0.5200 0.5000 0.5192 79,394 +0.02(+3.28%)
Jun 05, 2015 0.5100 0.5169 0.4934 0.5027 99,959 -0.02(-3.33%)
Jun 04, 2015 0.5203 0.5299 0.5105 0.5200 40,850 -0.00(-0.06%)
Jun 03, 2015 0.5200 0.5251 0.5200 0.5203 18,650 -0.00(-0.55%)
Jun 02, 2015 0.5235 0.5300 0.5200 0.5232 25,732 +0.00(+0.65%)
Jun 01, 2015 0.5380 0.5500 0.5100 0.5198 16,750 -0.00(-0.04%)
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%)
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.