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 (%)
Aug 30, 2013 0.6301 0.6700 0.6300 0.6400 17,060 +0.00(+0.00%)
Aug 29, 2013 0.6126 0.6800 0.6126 0.6400 30,409 +0.01(+1.23%)
Aug 28, 2013 0.6800 0.6890 0.6050 0.6322 81,995 -0.03(-4.96%)
Aug 27, 2013 0.6985 0.6985 0.6600 0.6652 157,600 +0.02(+2.34%)
Aug 26, 2013 0.6600 0.7000 0.6201 0.6500 181,288 +0.00(+0.00%)
Aug 23, 2013 0.6110 0.6900 0.6100 0.6500 100,065 +0.04(+6.56%)
Aug 22, 2013 0.6230 0.6500 0.5935 0.6100 97,395 -0.01(-2.09%)
Aug 21, 2013 0.6600 0.6600 0.6230 0.6230 28,620 -0.03(-4.15%)
Aug 20, 2013 0.6388 0.6500 0.5900 0.6500 53,900 +0.03(+4.84%)
Aug 19, 2013 0.6400 0.6485 0.6200 0.6200 95,220 -0.02(-3.11%)
Aug 16, 2013 0.6480 0.6734 0.6015 0.6399 149,635 +0.02(+3.54%)
Aug 15, 2013 0.5900 0.6180 0.5800 0.6180 214,825 +0.04(+6.57%)
Aug 14, 2013 0.5800 0.5800 0.5500 0.5799 305,350 +0.03(+5.42%)
Aug 13, 2013 0.6000 0.6000 0.5500 0.5501 96,958 -0.04(-6.45%)
Aug 12, 2013 0.6000 0.6000 0.5516 0.5880 135,839 -0.01(-1.93%)
Aug 09, 2013 0.6000 0.6100 0.5815 0.5996 74,800 -0.01(-1.70%)
Aug 08, 2013 0.6000 0.6100 0.5701 0.6100 83,990 +0.02(+3.39%)
Aug 07, 2013 0.6000 0.6035 0.5800 0.5900 42,428 -0.01(-1.67%)
Aug 06, 2013 0.6300 0.6300 0.5500 0.6000 52,020 -0.01(-1.64%)
Aug 05, 2013 0.6300 0.6300 0.6012 0.6100 23,920 -0.02(-3.17%)
Aug 02, 2013 0.6200 0.6300 0.6000 0.6300 41,818 +0.01(+1.61%)
Aug 01, 2013 0.6000 0.6300 0.6000 0.6200 16,114 +0.00(+0.02%)
Jul 31, 2013 0.6270 0.6300 0.6000 0.6199 29,830 -0.01(-1.13%)
Jul 30, 2013 0.5800 0.6300 0.5800 0.6270 31,300 +0.02(+2.79%)
Jul 29, 2013 0.6000 0.6190 0.5800 0.6100 60,500 +0.02(+3.39%)
Jul 26, 2013 0.6000 0.6298 0.5900 0.5900 13,100 -0.01(-1.67%)
Jul 25, 2013 0.6200 0.6398 0.5915 0.6000 63,200 -0.03(-4.76%)
Jul 24, 2013 0.6500 0.6500 0.6016 0.6300 71,324 +0.02(+3.28%)
Jul 23, 2013 0.6012 0.6690 0.6012 0.6100 208,946 -0.02(-3.16%)
Jul 22, 2013 0.6100 0.6600 0.5900 0.6299 139,823 -0.01(-1.58%)
Jul 19, 2013 0.5920 0.6400 0.5810 0.6400 57,606 +0.05(+8.47%)
Jul 18, 2013 0.6300 0.6300 0.5801 0.5900 43,100 -0.02(-3.31%)
Jul 17, 2013 0.6600 0.6600 0.6100 0.6102 10,265 -0.04(-6.11%)
Jul 16, 2013 0.6400 0.6634 0.6350 0.6499 76,100 +0.01(+1.56%)
Jul 15, 2013 0.6130 0.6430 0.6130 0.6399 37,900 -0.04(-5.76%)
Jul 12, 2013 0.6700 0.6790 0.6501 0.6790 25,950 +0.01(+1.34%)
Jul 11, 2013 0.6600 0.6790 0.6300 0.6700 42,030 +0.03(+4.69%)
Jul 10, 2013 0.6800 0.6800 0.6100 0.6400 28,030 -0.04(-5.88%)
Jul 09, 2013 0.6300 0.6800 0.6200 0.6800 90,944 +0.01(+1.49%)
Jul 08, 2013 0.6601 0.6860 0.6400 0.6700 18,293 -0.03(-4.29%)
Jul 05, 2013 0.7100 0.7100 0.6800 0.7000 42,063 -0.01(-1.41%)
Jul 03, 2013 0.6770 0.7100 0.6248 0.7100 48,524 +0.03(+4.43%)
Jul 02, 2013 0.6500 0.7000 0.6200 0.6799 54,800 +0.01(+0.86%)
Jul 01, 2013 0.6500 0.6800 0.6367 0.6741 22,775 +0.03(+5.34%)
Jun 28, 2013 0.5650 0.6400 0.5650 0.6399 71,024 +0.05(+8.46%)
Jun 26, 2013 0.6010 0.6017 0.5620 0.5900 170,861 -0.06(-9.23%)
Jun 25, 2013 0.6459 0.6600 0.6000 0.6500 27,600 +0.01(+1.58%)
Jun 24, 2013 0.6800 0.6800 0.5850 0.6399 134,087 -0.05(-6.67%)
Jun 21, 2013 0.7000 0.7099 0.6669 0.6856 48,225 -0.01(-1.66%)
Jun 20, 2013 0.7000 0.7200 0.6500 0.6972 101,032 -0.03(-4.49%)
Jun 19, 2013 0.7500 0.7700 0.7300 0.7300 15,681 -0.03(-4.20%)
Jun 18, 2013 0.7800 0.8149 0.7573 0.7620 47,348 -0.01(-1.04%)
Jun 17, 2013 0.7700 0.7700 0.7301 0.7700 164,758 +0.00(+0.00%)
Jun 14, 2013 0.8300 0.8300 0.7600 0.7700 48,421 -0.04(-4.94%)
Jun 13, 2013 0.7800 0.8563 0.7800 0.8100 60,688 -0.04(-4.59%)
Jun 12, 2013 0.7980 0.8490 0.7900 0.8490 50,890 +0.09(+11.71%)
Jun 11, 2013 0.7600 0.8197 0.7600 0.7600 89,667 -0.03(-4.04%)
Jun 10, 2013 0.8500 0.8500 0.7500 0.7920 85,438 -0.06(-6.75%)
Jun 07, 2013 0.8700 0.8800 0.7900 0.8493 125,639 -0.02(-2.38%)
Jun 06, 2013 0.8700 0.8898 0.8600 0.8700 64,602 +0.01(+1.14%)
Jun 05, 2013 0.8600 0.8999 0.8600 0.8602 88,795 -0.02(-1.88%)
Jun 04, 2013 0.8900 0.9000 0.8600 0.8767 105,365 -0.01(-1.47%)
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.