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 (%)
May 31, 2013 0.8100 0.8689 0.7674 0.8389 105,695 +0.03(+3.58%)
May 30, 2013 0.7880 0.8500 0.7800 0.8099 75,143 +0.03(+4.11%)
May 29, 2013 0.7699 0.7801 0.7220 0.7779 61,630 +0.04(+5.12%)
May 28, 2013 0.7200 0.7605 0.7000 0.7400 70,310 -0.02(-2.63%)
May 24, 2013 0.7600 0.7799 0.7200 0.7600 147,025 +0.02(+2.70%)
May 23, 2013 0.6900 0.7599 0.6900 0.7400 210,196 +0.06(+9.28%)
May 22, 2013 0.6199 0.6899 0.6199 0.6772 402,096 +0.06(+9.20%)
May 21, 2013 0.5900 0.6300 0.5900 0.6201 116,810 +0.02(+3.01%)
May 20, 2013 0.5901 0.6290 0.5901 0.6020 38,835 +0.01(+2.03%)
May 17, 2013 0.6300 0.6300 0.5900 0.5900 77,001 +0.00(+0.00%)
May 16, 2013 0.6200 0.6200 0.5600 0.5900 103,650 +0.01(+1.72%)
May 15, 2013 0.6400 0.6500 0.5600 0.5800 129,752 -0.04(-6.45%)
May 13, 2013 0.6400 0.6499 0.6190 0.6200 70,165 -0.01(-1.56%)
May 10, 2013 0.6300 0.6399 0.6001 0.6298 241,203 +0.01(+1.58%)
May 09, 2013 0.6400 0.6500 0.6200 0.6200 126,153 -0.01(-1.12%)
May 08, 2013 0.4500 0.6300 0.4500 0.6270 551,083 +0.15(+30.63%)
May 07, 2013 0.5000 0.5000 0.4650 0.4800 105,861 -0.01(-2.38%)
May 06, 2013 0.5350 0.5350 0.4800 0.4917 207,240 -0.03(-5.44%)
May 03, 2013 0.5000 0.5330 0.5006 0.5200 90,588 +0.02(+3.88%)
May 02, 2013 0.5100 0.5450 0.4999 0.5006 119,465 -0.04(-7.30%)
May 01, 2013 0.5800 0.5800 0.5150 0.5400 293,138 -0.05(-8.44%)
Apr 30, 2013 0.6100 0.6100 0.5600 0.5898 139,509 -0.01(-1.70%)
Apr 29, 2013 0.6100 0.6599 0.5900 0.6000 134,795 -0.01(-1.62%)
Apr 26, 2013 0.6400 0.6399 0.5900 0.6099 189,555 -0.03(-4.69%)
Apr 25, 2013 0.6280 0.6700 0.6280 0.6399 143,978 +0.01(+1.57%)
Apr 24, 2013 0.6000 0.6500 0.6000 0.6300 210,235 +0.01(+1.61%)
Apr 23, 2013 0.6600 0.6600 0.6100 0.6200 115,240 -0.05(-7.70%)
Apr 22, 2013 0.6500 0.7100 0.6500 0.6717 153,478 +0.01(+1.22%)
Apr 19, 2013 0.6600 0.6900 0.6500 0.6636 114,594 +0.00(+0.55%)
Apr 18, 2013 0.6600 0.7000 0.5700 0.6600 854,533 -0.01(-0.75%)
Apr 17, 2013 0.8300 0.8400 0.6500 0.6650 771,543 -0.18(-21.02%)
Apr 16, 2013 0.8993 0.9100 0.8420 0.8420 286,457 -0.07(-7.47%)
Apr 15, 2013 0.9400 0.9600 0.8421 0.9100 339,754 -0.06(-6.19%)
Apr 12, 2013 0.9900 1.010 0.9600 0.9700 131,213 -0.06(-5.83%)
Apr 11, 2013 0.9800 1.030 0.9730 1.030 23,118 +0.03(+3.00%)
Apr 10, 2013 1.000 1.040 0.9650 1.000 110,233 -0.01(-0.99%)
Apr 09, 2013 0.9600 1.038 0.9600 1.010 110,300 +0.05(+5.21%)
Apr 08, 2013 1.010 1.030 0.9600 0.9600 106,441 -0.07(-6.66%)
Apr 05, 2013 1.020 1.030 0.9751 1.028 48,352 +0.01(+0.83%)
Apr 04, 2013 0.9900 1.049 0.9700 1.020 96,969 +0.02(+2.00%)
Apr 03, 2013 0.9930 1.050 0.9800 1.000 244,271 +0.01(+1.01%)
Apr 02, 2013 1.070 1.070 0.9900 0.9900 224,725 -0.09(-8.33%)
Apr 01, 2013 1.120 1.140 1.050 1.080 48,300 -0.02(-1.82%)
Mar 28, 2013 1.100 1.140 1.080 1.100 41,803 -0.02(-1.79%)
Mar 27, 2013 1.070 1.120 1.060 1.120 51,415 +0.04(+3.70%)
Mar 26, 2013 1.130 1.150 1.050 1.080 190,554 -0.04(-3.57%)
Mar 25, 2013 1.070 1.120 1.060 1.120 229,680 +0.10(+9.80%)
Mar 22, 2013 1.040 1.060 1.020 1.020 69,918 -0.02(-1.93%)
Mar 21, 2013 1.070 1.070 1.040 1.040 25,492 -0.02(-1.88%)
Mar 20, 2013 1.030 1.080 1.010 1.060 92,945 +0.01(+0.95%)
Mar 19, 2013 1.021 1.060 1.010 1.050 75,850 +0.01(+0.96%)
Mar 18, 2013 1.010 1.090 1.010 1.040 53,900 +0.00(+0.00%)
Mar 15, 2013 1.020 1.090 1.000 1.040 120,482 +0.00(+0.00%)
Mar 14, 2013 1.070 1.080 1.030 1.040 83,844 -0.03(-2.80%)
Mar 13, 2013 1.090 1.100 1.060 1.070 58,819 -0.01(-1.38%)
Mar 12, 2013 1.070 1.100 1.050 1.085 109,432 +0.01(+1.40%)
Mar 11, 2013 1.050 1.090 1.010 1.070 64,426 +0.03(+2.88%)
Mar 08, 2013 1.050 1.100 1.010 1.040 82,732 +0.01(+0.97%)
Mar 07, 2013 1.000 1.050 0.9800 1.030 181,599 +0.03(+3.01%)
Mar 06, 2013 0.9800 1.000 0.9700 0.9999 94,699 +0.02(+2.03%)
Mar 05, 2013 0.9900 0.9989 0.9700 0.9800 74,013 +0.02(+2.08%)
Mar 04, 2013 1.000 1.000 0.9500 0.9600 153,535 -0.04(-4.00%)
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.