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, 2017 1.690 1.750 1.660 1.700 428,735 +0.01(+0.59%)
Jul 28, 2017 1.640 1.690 1.630 1.690 625,520 +0.05(+3.05%)
Jul 27, 2017 1.680 1.685 1.630 1.640 563,632 -0.05(-2.96%)
Jul 26, 2017 1.670 1.700 1.650 1.690 760,003 +0.02(+1.20%)
Jul 25, 2017 1.700 1.735 1.651 1.670 411,633 -0.03(-1.76%)
Jul 24, 2017 1.740 1.745 1.690 1.700 251,243 -0.05(-2.86%)
Jul 21, 2017 1.750 1.760 1.725 1.750 184,245 +0.00(+0.00%)
Jul 20, 2017 1.780 1.790 1.750 1.750 362,663 -0.01(-0.57%)
Jul 19, 2017 1.750 1.770 1.720 1.760 243,622 +0.00(+0.00%)
Jul 18, 2017 1.770 1.790 1.710 1.760 804,800 +0.00(+0.00%)
Jul 17, 2017 1.740 1.760 1.710 1.760 299,932 +0.05(+2.92%)
Jul 14, 2017 1.740 1.760 1.700 1.710 512,572 +0.02(+1.18%)
Jul 13, 2017 1.700 1.730 1.672 1.690 399,353 -0.04(-2.31%)
Jul 12, 2017 1.790 1.790 1.700 1.730 507,105 -0.03(-1.70%)
Jul 11, 2017 1.750 1.820 1.690 1.760 1,600,175 +0.00(+0.00%)
Jul 10, 2017 1.650 1.790 1.650 1.760 655,810 +0.02(+1.15%)
Jul 07, 2017 1.700 1.750 1.650 1.740 608,938 +0.03(+1.75%)
Jul 06, 2017 1.710 1.730 1.680 1.710 674,134 -0.01(-0.58%)
Jul 05, 2017 1.660 1.735 1.650 1.720 600,067 +0.03(+1.78%)
Jul 03, 2017 1.690 1.700 1.630 1.690 272,519 -0.02(-1.17%)
Jun 30, 2017 1.710 1.780 1.690 1.710 559,764 +0.00(+0.00%)
Jun 29, 2017 1.710 1.740 1.650 1.710 617,883 -0.05(-2.84%)
Jun 28, 2017 1.760 1.780 1.690 1.760 437,423 +0.01(+0.57%)
Jun 27, 2017 1.880 1.930 1.634 1.750 1,909,209 -0.13(-6.91%)
Jun 26, 2017 1.820 1.890 1.810 1.880 585,267 +0.03(+1.62%)
Jun 23, 2017 1.830 1.880 1.820 1.850 578,275 +0.02(+1.09%)
Jun 22, 2017 1.820 1.860 1.820 1.830 441,365 +0.03(+1.67%)
Jun 21, 2017 1.830 1.890 1.770 1.800 796,371 -0.03(-1.64%)
Jun 20, 2017 1.780 1.850 1.750 1.830 1,027,386 +0.04(+2.23%)
Jun 19, 2017 1.950 1.990 1.790 1.790 1,616,916 -0.13(-6.77%)
Jun 16, 2017 1.910 2.040 1.880 1.920 13,628,819 +0.04(+2.13%)
Jun 15, 2017 1.960 2.000 1.830 1.880 1,423,392 -0.13(-6.47%)
Jun 14, 2017 2.060 2.070 1.800 2.010 2,067,614 +0.00(+0.00%)
Jun 13, 2017 1.910 2.030 1.900 2.010 1,074,275 +0.08(+4.15%)
Jun 12, 2017 1.830 2.030 1.820 1.930 1,601,202 +0.07(+3.76%)
Jun 09, 2017 1.810 1.860 1.770 1.860 1,046,484 +0.03(+1.64%)
Jun 08, 2017 1.860 1.880 1.750 1.830 1,758,439 -0.06(-3.17%)
Jun 07, 2017 1.920 1.940 1.850 1.890 1,436,807 -0.03(-1.56%)
Jun 06, 2017 1.780 1.930 1.740 1.920 1,804,929 +0.20(+11.63%)
Jun 05, 2017 1.730 1.790 1.700 1.720 1,186,550 +0.01(+0.58%)
Jun 02, 2017 1.630 1.730 1.630 1.710 513,081 +0.07(+4.27%)
Jun 01, 2017 1.650 1.705 1.640 1.640 1,086,366 -0.01(-0.61%)
May 31, 2017 1.650 1.690 1.650 1.650 983,666 -0.01(-0.60%)
May 30, 2017 1.670 1.690 1.650 1.660 652,118 -0.01(-0.60%)
May 26, 2017 1.640 1.680 1.630 1.670 654,764 +0.06(+3.73%)
May 25, 2017 1.570 1.620 1.570 1.610 906,552 +0.04(+2.55%)
May 24, 2017 1.550 1.600 1.510 1.570 963,711 +0.02(+1.29%)
May 23, 2017 1.630 1.710 1.540 1.550 1,128,274 -0.17(-9.88%)
May 22, 2017 1.600 1.740 1.580 1.720 822,783 +0.12(+7.50%)
May 19, 2017 1.610 1.630 1.580 1.600 905,193 -0.01(-0.62%)
May 18, 2017 1.670 1.670 1.585 1.610 525,327 -0.06(-3.59%)
May 17, 2017 1.650 1.710 1.630 1.670 984,556 +0.04(+2.45%)
May 16, 2017 1.630 1.660 1.560 1.630 703,094 +0.01(+0.62%)
May 15, 2017 1.700 1.740 1.570 1.620 855,197 -0.04(-2.41%)
May 12, 2017 1.650 1.750 1.620 1.660 943,234 +0.05(+3.11%)
May 11, 2017 1.540 1.610 1.520 1.610 934,564 +0.08(+5.23%)
May 10, 2017 1.540 1.560 1.510 1.530 664,486 -0.02(-1.29%)
May 09, 2017 1.570 1.570 1.490 1.550 665,709 -0.02(-1.27%)
May 08, 2017 1.600 1.600 1.500 1.570 662,899 +0.00(+0.00%)
May 05, 2017 1.550 1.610 1.550 1.570 596,034 +0.02(+1.29%)
May 04, 2017 1.660 1.660 1.540 1.550 1,018,642 -0.10(-6.06%)
May 03, 2017 1.680 1.680 1.620 1.650 509,416 -0.02(-1.20%)
May 02, 2017 1.600 1.700 1.530 1.670 1,122,106 +0.09(+5.70%)
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.