Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Standard Ventures Corp (NY: GSV )

N/A 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 (%)
Mar 29, 2018 1.630 1.630 1.630 0 +0.03(+1.87%)
Mar 28, 2018 1.600 1.645 1.600 1.600 222,103 -0.01(-0.62%)
Mar 27, 2018 1.610 1.650 1.600 1.610 271,736 -0.03(-1.83%)
Mar 26, 2018 1.690 1.690 1.620 1.640 225,986 -0.02(-1.20%)
Mar 23, 2018 1.680 1.700 1.660 1.660 336,064 +0.00(+0.00%)
Mar 22, 2018 1.660 1.710 1.630 1.660 343,016 +0.00(+0.00%)
Mar 21, 2018 1.640 1.670 1.605 1.660 200,085 +0.05(+3.11%)
Mar 20, 2018 1.660 1.690 1.595 1.610 326,168 -0.07(-4.17%)
Mar 19, 2018 1.650 1.690 1.610 1.680 326,979 +0.03(+1.82%)
Mar 16, 2018 1.640 1.650 1.610 1.650 275,414 +0.03(+1.85%)
Mar 15, 2018 1.620 1.630 1.600 1.620 232,496 -0.01(-0.61%)
Mar 14, 2018 1.690 1.690 1.600 1.630 171,831 -0.06(-3.55%)
Mar 13, 2018 1.670 1.700 1.624 1.690 462,267 +0.04(+2.42%)
Mar 12, 2018 1.640 1.660 1.600 1.650 255,083 +0.00(+0.00%)
Mar 09, 2018 1.640 1.670 1.620 1.650 244,206 +0.01(+0.61%)
Mar 08, 2018 1.600 1.640 1.530 1.640 607,207 +0.04(+2.50%)
Mar 07, 2018 1.590 1.600 248,645 -0.01(-0.62%)
Mar 06, 2018 1.630 1.660 1.580 1.610 510,995 -0.02(-1.23%)
Mar 05, 2018 1.620 1.640 1.562 1.630 632,788 +0.01(+0.62%)
Mar 02, 2018 1.660 1.660 1.610 1.620 242,036 -0.04(-2.41%)
Mar 01, 2018 1.650 1.670 1.630 1.660 359,475 +0.01(+0.61%)
Feb 28, 2018 1.650 1.690 1.620 1.650 234,661 +0.01(+0.61%)
Feb 27, 2018 1.660 1.700 1.630 1.640 447,456 -0.02(-1.20%)
Feb 26, 2018 1.680 1.690 1.640 1.660 284,315 +0.01(+0.61%)
Feb 23, 2018 1.650 1.680 1.650 1.650 264,727 +0.00(+0.00%)
Feb 22, 2018 1.660 1.680 1.640 1.650 263,957 -0.01(-0.60%)
Feb 21, 2018 1.670 1.690 1.630 1.660 638,934 -0.01(-0.60%)
Feb 20, 2018 1.690 1.690 1.650 1.670 810,061 -0.02(-1.18%)
Feb 16, 2018 1.690 1.690 1.690 0 -0.05(-2.87%)
Feb 15, 2018 1.780 1.780 1.710 1.740 349,810 -0.02(-1.14%)
Feb 14, 2018 1.780 1.820 1.720 1.760 1,156,470 -0.01(-0.56%)
Feb 13, 2018 1.760 1.790 1.750 1.770 325,283 +0.04(+2.31%)
Feb 12, 2018 1.790 1.790 1.730 1.730 648,985 -0.01(-0.57%)
Feb 09, 2018 1.860 1.860 1.660 1.740 1,084,745 -0.01(-0.57%)
Feb 08, 2018 1.780 1.810 1.730 1.750 885,248 +0.02(+1.16%)
Feb 07, 2018 1.710 1.770 1.690 1.730 620,746 +0.05(+2.98%)
Feb 06, 2018 1.730 1.730 1.660 1.680 423,316 -0.01(-0.33%)
Feb 05, 2018 1.640 1.710 1.600 1.685 1,028,121 +0.08(+4.69%)
Feb 02, 2018 1.800 1.800 1.610 1.610 2,134,980 -0.24(-12.97%)
Feb 01, 2018 1.850 1.890 1.790 1.850 982,662 +0.05(+2.78%)
Jan 31, 2018 1.850 1.870 1.780 1.800 771,235 -0.05(-2.70%)
Jan 30, 2018 1.930 1.960 1.810 1.850 810,254 -0.05(-2.63%)
Jan 29, 2018 2.010 2.010 1.880 1.900 843,294 -0.09(-4.52%)
Jan 26, 2018 1.920 1.990 1.850 1.990 2,176,931 +0.17(+9.34%)
Jan 25, 2018 1.900 1.910 1.800 1.820 880,072 -0.05(-2.67%)
Jan 24, 2018 1.810 1.890 1.790 1.870 665,421 +0.09(+5.06%)
Jan 23, 2018 1.850 1.920 1.750 1.780 1,230,743 -0.01(-0.56%)
Jan 22, 2018 1.940 1.940 1.750 1.790 1,495,677 -0.05(-2.72%)
Jan 19, 2018 1.610 1.850 1.608 1.840 2,593,482 +0.22(+13.58%)
Jan 18, 2018 1.590 1.650 1.590 1.620 212,569 +0.02(+1.25%)
Jan 17, 2018 1.600 1.675 1.600 1.600 302,274 -0.01(-0.62%)
Jan 16, 2018 1.560 1.625 1.530 1.610 433,182 +0.03(+1.90%)
Jan 12, 2018 1.580 1.580 1.580 0 +0.04(+2.27%)
Jan 11, 2018 1.600 1.612 1.520 1.545 338,565 -0.05(-2.83%)
Jan 10, 2018 1.590 1.640 1.575 1.590 198,377 +0.00(+0.00%)
Jan 09, 2018 1.610 1.630 1.580 1.590 206,899 -0.05(-3.05%)
Jan 08, 2018 1.680 1.685 1.560 1.640 306,022 -0.06(-3.53%)
Jan 05, 2018 1.720 1.760 1.680 1.700 229,667 -0.03(-1.73%)
Jan 04, 2018 1.720 1.770 1.710 1.730 453,378 +0.00(+0.00%)
Jan 03, 2018 1.790 1.800 1.690 1.730 319,175 -0.07(-3.89%)
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.