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, 2019 1.010 1.080 1.000 1.000 1,569,209 -0.03(-2.91%)
Jul 30, 2019 1.000 1.030 0.9960 1.030 166,191 +0.02(+1.98%)
Jul 29, 2019 1.000 1.020 0.9764 1.010 225,357 -0.02(-1.94%)
Jul 26, 2019 1.010 1.040 1.000 1.030 152,500 +0.04(+4.04%)
Jul 25, 2019 1.060 1.070 0.9800 0.9900 308,925 -0.06(-5.71%)
Jul 24, 2019 1.030 1.070 1.000 1.050 327,714 +0.01(+0.96%)
Jul 23, 2019 1.070 1.110 1.040 1.040 281,612 -0.04(-3.70%)
Jul 22, 2019 1.100 1.100 1.050 1.080 234,093 -0.01(-0.92%)
Jul 19, 2019 1.000 1.090 0.9705 1.090 491,300 +0.11(+11.22%)
Jul 18, 2019 0.9650 0.9850 0.9300 0.9800 424,886 +0.02(+1.66%)
Jul 17, 2019 0.9500 0.9650 0.9325 0.9640 773,033 +0.00(+0.46%)
Jul 16, 2019 0.9599 0.9752 0.9282 0.9596 194,183 -0.00(-0.03%)
Jul 15, 2019 0.9800 0.9897 0.9500 0.9599 441,197 -0.03(-2.80%)
Jul 12, 2019 0.9600 0.9926 0.9402 0.9876 192,300 +0.01(+1.23%)
Jul 11, 2019 0.9800 0.9897 0.9510 0.9756 314,385 -0.01(-0.85%)
Jul 10, 2019 0.9890 1.000 0.9800 0.9840 266,125 +0.00(+0.44%)
Jul 09, 2019 1.000 1.010 0.9797 0.9797 384,951 -0.02(-2.03%)
Jul 08, 2019 1.010 1.040 1.000 1.000 140,466 -0.01(-0.99%)
Jul 05, 2019 1.040 1.040 1.000 1.010 131,500 -0.02(-1.94%)
Jul 03, 2019 1.040 1.050 1.010 1.030 82,500 +0.00(+0.00%)
Jul 02, 2019 1.030 1.040 1.010 1.030 200,562 +0.03(+3.00%)
Jul 01, 2019 1.050 1.060 1.000 1.000 348,919 -0.06(-5.66%)
Jun 28, 2019 1.070 1.080 1.050 1.060 129,100 +0.00(+0.00%)
Jun 27, 2019 1.060 1.070 1.040 1.060 141,474 +0.00(+0.00%)
Jun 26, 2019 1.050 1.070 1.050 1.060 96,619 +0.00(+0.00%)
Jun 25, 2019 1.030 1.080 1.030 1.060 257,210 +0.04(+3.92%)
Jun 24, 2019 1.010 1.046 1.000 1.020 596,231 +0.02(+2.00%)
Jun 21, 2019 1.120 1.120 1.000 1.000 531,100 -0.10(-9.09%)
Jun 20, 2019 1.100 1.120 1.080 1.100 572,257 +0.04(+3.77%)
Jun 19, 2019 1.040 1.070 1.030 1.060 406,528 +0.02(+1.92%)
Jun 18, 2019 1.050 1.070 1.040 1.040 202,990 +0.00(+0.00%)
Jun 17, 2019 1.050 1.060 1.020 1.040 479,744 -0.02(-1.89%)
Jun 14, 2019 1.090 1.120 1.050 1.060 235,400 -0.02(-1.85%)
Jun 13, 2019 1.090 1.100 1.070 1.080 127,416 +0.00(+0.00%)
Jun 12, 2019 1.080 1.080 1.050 1.080 304,790 +0.02(+1.89%)
Jun 11, 2019 1.050 1.100 1.050 1.060 225,287 +0.00(+0.00%)
Jun 10, 2019 1.120 1.120 1.050 1.060 252,060 -0.07(-6.19%)
Jun 07, 2019 1.140 1.200 1.130 1.130 848,400 -0.01(-0.88%)
Jun 06, 2019 1.160 1.170 1.140 1.140 112,036 -0.03(-2.56%)
Jun 05, 2019 1.200 1.210 1.170 1.170 380,599 -0.01(-0.85%)
Jun 04, 2019 1.190 1.190 1.150 1.180 386,183 +0.04(+3.51%)
Jun 03, 2019 1.100 1.150 1.090 1.140 396,191 +0.06(+5.56%)
May 31, 2019 1.060 1.090 1.050 1.080 223,000 +0.03(+2.86%)
May 30, 2019 1.030 1.070 1.020 1.050 365,439 +0.04(+3.96%)
May 29, 2019 1.000 1.020 1.000 1.010 62,903 +0.01(+1.00%)
May 28, 2019 1.000 1.020 0.9900 1.000 33,008 -0.01(-0.99%)
May 24, 2019 1.030 1.070 1.000 1.010 86,900 -0.04(-3.81%)
May 23, 2019 1.050 1.090 1.030 1.050 162,676 +0.01(+0.96%)
May 22, 2019 1.060 1.070 1.040 1.040 78,185 -0.03(-2.80%)
May 21, 2019 1.010 1.070 1.010 1.070 303,334 +0.10(+9.86%)
May 20, 2019 1.000 1.040 0.9700 0.9740 158,348 -0.05(-4.51%)
May 17, 2019 1.070 1.070 1.020 1.020 494,200 -0.04(-3.77%)
May 16, 2019 1.030 1.070 0.9900 1.060 230,299 +0.01(+0.95%)
May 15, 2019 1.040 1.050 1.030 1.050 117,701 +0.01(+0.96%)
May 14, 2019 1.020 1.050 0.9801 1.040 124,763 +0.01(+0.97%)
May 13, 2019 1.030 1.040 1.000 1.030 209,486 +0.01(+0.98%)
May 10, 2019 1.070 1.070 1.010 1.020 104,100 -0.04(-3.77%)
May 09, 2019 1.060 1.090 1.040 1.060 187,322 +0.02(+1.92%)
May 08, 2019 1.030 1.050 1.015 1.040 228,355 +0.01(+0.97%)
May 07, 2019 1.000 1.040 0.9800 1.030 137,673 +0.02(+1.98%)
May 06, 2019 1.010 1.040 0.9900 1.010 392,956 +0.00(+0.00%)
May 03, 2019 1.000 1.030 0.9904 1.010 104,800 +0.01(+1.00%)
May 02, 2019 1.000 1.020 0.9600 1.000 87,020 +0.00(+0.00%)
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.