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 (%)
Sep 30, 2019 0.8000 0.8102 0.7598 0.7681 387,183 -0.05(-5.75%)
Sep 27, 2019 0.8200 0.8355 0.8101 0.8150 361,000 -0.01(-1.36%)
Sep 26, 2019 0.8550 0.8800 0.8195 0.8262 691,540 -0.07(-7.59%)
Sep 25, 2019 0.9111 0.9297 0.8941 0.8941 262,205 -0.02(-1.86%)
Sep 24, 2019 0.9582 0.9697 0.9109 0.9110 288,567 -0.04(-4.58%)
Sep 23, 2019 1.000 1.000 0.9355 0.9547 254,687 -0.05(-4.53%)
Sep 20, 2019 0.9200 1.020 0.9130 1.000 2,000,100 +0.08(+9.28%)
Sep 19, 2019 0.8900 0.9200 0.8840 0.9151 347,983 +0.02(+2.74%)
Sep 18, 2019 0.8900 0.9000 0.8819 0.8907 291,699 -0.00(-0.10%)
Sep 17, 2019 0.9025 0.9050 0.8864 0.8916 192,620 -0.01(-1.09%)
Sep 16, 2019 0.8900 0.9200 0.8828 0.9014 423,407 +0.02(+2.64%)
Sep 13, 2019 0.8497 0.8900 0.8345 0.8782 460,600 +0.02(+2.64%)
Sep 12, 2019 0.8920 0.9199 0.8260 0.8556 712,546 -0.04(-4.41%)
Sep 11, 2019 0.9300 0.9300 0.8800 0.8951 481,350 -0.03(-3.31%)
Sep 10, 2019 0.9400 0.9400 0.9000 0.9257 1,270,193 -0.07(-6.61%)
Sep 09, 2019 1.000 1.025 0.9400 0.9912 636,915 -0.01(-0.88%)
Sep 06, 2019 1.000 1.030 0.9951 1.000 341,900 -0.01(-0.99%)
Sep 05, 2019 1.010 1.030 0.9900 1.010 401,047 -0.02(-1.94%)
Sep 04, 2019 1.000 1.040 0.9830 1.030 580,676 +0.01(+0.98%)
Sep 03, 2019 1.000 1.050 1.000 1.020 536,254 +0.01(+0.99%)
Aug 30, 2019 1.000 1.020 0.9800 1.010 228,400 +0.00(+0.00%)
Aug 29, 2019 1.030 1.030 1.000 1.010 282,818 -0.01(-0.98%)
Aug 28, 2019 1.020 1.030 1.000 1.020 286,252 -0.01(-0.97%)
Aug 27, 2019 1.040 1.050 1.020 1.030 334,327 -0.01(-0.96%)
Aug 26, 2019 1.020 1.050 1.000 1.040 651,734 +0.03(+2.97%)
Aug 23, 2019 0.9400 1.020 0.9400 1.010 448,200 +0.08(+8.61%)
Aug 22, 2019 0.9500 0.9509 0.9200 0.9299 267,276 +0.00(+0.16%)
Aug 21, 2019 0.9400 0.9500 0.9200 0.9284 173,825 +0.01(+1.03%)
Aug 20, 2019 0.8800 0.9361 0.8706 0.9189 348,008 +0.04(+4.74%)
Aug 19, 2019 0.8700 0.9000 0.8700 0.8773 218,081 -0.03(-3.59%)
Aug 16, 2019 0.8500 0.9150 0.8400 0.9100 616,100 +0.06(+6.86%)
Aug 15, 2019 0.8600 0.8696 0.8100 0.8516 639,949 -0.01(-1.05%)
Aug 14, 2019 0.9140 0.9400 0.8548 0.8606 486,937 -0.05(-5.84%)
Aug 13, 2019 0.9513 0.9565 0.8944 0.9140 897,231 -0.03(-3.19%)
Aug 12, 2019 1.000 1.010 0.9400 0.9441 430,288 -0.05(-5.50%)
Aug 09, 2019 1.050 1.050 0.9925 0.9990 400,600 -0.05(-4.86%)
Aug 08, 2019 1.020 1.060 1.000 1.050 374,794 +0.04(+3.96%)
Aug 07, 2019 1.040 1.070 1.000 1.010 796,756 +0.01(+1.00%)
Aug 06, 2019 1.080 1.080 1.000 1.000 574,555 -0.07(-6.54%)
Aug 05, 2019 1.060 1.080 1.040 1.070 497,763 +0.03(+2.88%)
Aug 02, 2019 1.050 1.050 1.000 1.040 241,300 +0.01(+0.97%)
Aug 01, 2019 1.050 1.060 1.015 1.030 631,862 +0.03(+3.00%)
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%)
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.