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, 2018 1.560 1.600 1.520 1.520 152,010 -0.06(-3.80%)
May 30, 2018 1.600 1.600 1.570 1.580 177,471 -0.01(-0.63%)
May 29, 2018 1.540 1.600 1.540 1.590 327,645 +0.02(+1.27%)
May 25, 2018 1.570 1.570 1.570 0 +0.02(+1.29%)
May 24, 2018 1.510 1.580 1.510 1.550 155,310 +0.02(+1.31%)
May 23, 2018 1.510 1.550 1.490 1.530 268,908 +0.02(+1.32%)
May 22, 2018 1.500 1.570 1.495 1.510 258,852 +0.00(+0.00%)
May 21, 2018 1.530 1.560 1.490 1.510 137,786 -0.03(-1.95%)
May 18, 2018 1.500 1.560 1.470 1.540 240,709 +0.03(+1.99%)
May 17, 2018 1.550 1.554 1.490 1.510 345,557 -0.04(-2.58%)
May 16, 2018 1.530 1.565 1.530 1.550 213,471 -0.01(-0.64%)
May 15, 2018 1.540 1.600 1.480 1.560 316,749 +0.00(+0.00%)
May 14, 2018 1.620 1.620 1.560 1.560 179,446 -0.07(-4.29%)
May 11, 2018 1.600 1.630 1.600 1.630 216,144 +0.02(+1.56%)
May 10, 2018 1.580 1.610 1.550 1.605 226,463 +0.03(+2.23%)
May 09, 2018 1.590 1.600 1.540 1.570 278,211 -0.02(-1.26%)
May 08, 2018 1.600 1.610 1.550 1.590 277,724 -0.01(-0.63%)
May 07, 2018 1.560 1.620 1.560 1.600 163,560 +0.04(+2.56%)
May 04, 2018 1.560 1.600 1.560 1.560 126,594 -0.01(-0.64%)
May 03, 2018 1.610 1.613 1.531 1.570 256,391 -0.04(-2.48%)
May 02, 2018 1.580 1.635 1.550 1.610 387,371 +0.05(+3.21%)
May 01, 2018 1.540 1.640 1.490 1.560 520,788 +0.01(+0.65%)
Apr 30, 2018 1.600 1.650 1.535 1.550 495,151 -0.05(-3.13%)
Apr 27, 2018 1.660 1.680 1.600 1.600 364,874 -0.05(-3.03%)
Apr 26, 2018 1.640 1.670 1.610 1.650 226,267 +0.03(+1.85%)
Apr 25, 2018 1.650 1.670 1.560 1.620 610,768 -0.07(-4.14%)
Apr 24, 2018 1.690 1.720 1.670 1.690 255,732 -0.01(-0.59%)
Apr 23, 2018 1.720 1.720 1.690 1.700 143,174 -0.01(-0.58%)
Apr 20, 2018 1.730 1.755 1.710 1.710 143,905 -0.04(-2.29%)
Apr 19, 2018 1.750 1.770 1.680 1.750 218,581 +0.00(+0.00%)
Apr 18, 2018 1.760 1.790 1.730 1.750 397,350 -0.01(-0.57%)
Apr 17, 2018 1.740 1.760 1.680 1.760 305,597 +0.04(+2.33%)
Apr 16, 2018 1.680 1.730 1.650 1.720 384,624 +0.06(+3.61%)
Apr 13, 2018 1.670 1.690 1.656 1.660 119,201 -0.01(-0.60%)
Apr 12, 2018 1.690 1.690 1.650 1.670 159,741 -0.02(-0.89%)
Apr 11, 2018 1.690 1.720 1.600 1.685 828,911 +0.02(+0.90%)
Apr 10, 2018 1.650 1.680 1.650 1.670 182,315 +0.01(+0.60%)
Apr 09, 2018 1.630 1.699 1.630 1.660 220,298 +0.03(+1.84%)
Apr 06, 2018 1.650 1.670 1.630 1.630 186,261 -0.02(-1.21%)
Apr 05, 2018 1.650 1.660 1.620 1.650 130,878 +0.00(+0.00%)
Apr 04, 2018 1.630 1.660 1.600 1.650 386,898 +0.02(+1.23%)
Apr 03, 2018 1.640 1.650 1.630 1.630 165,962 -0.01(-0.61%)
Apr 02, 2018 1.620 1.680 1.620 1.640 226,988 +0.01(+0.61%)
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%)
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.