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, 2022 0.3700 0.3799 0.3572 0.3574 350,410 +0.01(+2.11%)
May 27, 2022 0.3700 0.3700 0.3420 0.3500 232,925 -0.01(-2.78%)
May 26, 2022 0.3726 0.3726 0.3550 0.3600 125,248 -0.01(-3.97%)
May 25, 2022 0.3686 0.3750 0.3602 0.3749 135,869 -0.01(-1.34%)
May 24, 2022 0.3700 0.3825 0.3650 0.3800 367,657 +0.01(+2.73%)
May 23, 2022 0.3700 0.3800 0.3500 0.3699 156,553 -0.01(-2.35%)
May 20, 2022 0.3760 0.3860 0.3715 0.3788 223,207 +0.00(+0.45%)
May 19, 2022 0.3708 0.3775 0.3569 0.3771 252,290 +0.01(+3.49%)
May 18, 2022 0.3800 0.3750 0.3501 0.3644 131,844 -0.01(-3.65%)
May 17, 2022 0.3588 0.3782 0.3480 0.3782 182,993 +0.04(+10.65%)
May 16, 2022 0.3646 0.3700 0.3400 0.3418 481,849 -0.00(-1.24%)
May 13, 2022 0.3450 0.3560 0.3201 0.3461 790,620 +0.02(+4.88%)
May 12, 2022 0.3266 0.3461 0.3125 0.3300 538,032 -0.01(-3.57%)
May 11, 2022 0.3300 0.3500 0.3300 0.3422 949,726 +0.02(+4.97%)
May 10, 2022 0.3400 0.3450 0.3200 0.3260 802,570 -0.02(-4.93%)
May 09, 2022 0.3600 0.3700 0.3370 0.3429 941,939 -0.02(-6.77%)
May 06, 2022 0.3790 0.3985 0.3618 0.3678 766,173 -0.01(-3.21%)
May 05, 2022 0.3950 0.3950 0.3751 0.3800 1,163,100 -0.02(-4.04%)
May 04, 2022 0.4000 0.4000 0.3800 0.3960 744,541 +0.01(+1.51%)
May 03, 2022 0.3901 0.4100 0.3901 0.3901 1,026,368 -0.00(-0.51%)
May 02, 2022 0.3982 0.4149 0.3876 0.3921 342,045 -0.02(-4.37%)
Apr 29, 2022 0.4083 0.4160 0.4000 0.4100 245,908 +0.01(+1.81%)
Apr 28, 2022 0.4021 0.4099 0.3911 0.4027 329,838 -0.00(-0.69%)
Apr 27, 2022 0.3900 0.4055 0.3915 0.4055 573,926 +0.00(+0.75%)
Apr 26, 2022 0.4400 0.4393 0.4001 0.4025 707,335 -0.04(-8.67%)
Apr 25, 2022 0.4500 0.4500 0.4200 0.4407 713,403 -0.02(-3.42%)
Apr 22, 2022 0.4500 0.4620 0.4500 0.4563 423,782 -0.00(-0.09%)
Apr 21, 2022 0.4601 0.4636 0.4530 0.4567 430,545 -0.01(-2.83%)
Apr 20, 2022 0.4800 0.4842 0.4700 0.4700 252,884 -0.02(-4.08%)
Apr 19, 2022 0.4840 0.4900 0.4300 0.4900 1,064,646 -0.01(-1.07%)
Apr 18, 2022 0.4800 0.5022 0.4780 0.4953 799,746 +0.02(+3.62%)
Apr 14, 2022 0.4500 0.4788 0.4487 0.4780 638,084 +0.01(+2.66%)
Apr 13, 2022 0.4600 0.4700 0.4551 0.4656 506,501 -0.00(-0.94%)
Apr 12, 2022 0.4600 0.4738 0.4447 0.4700 645,728 +0.02(+3.82%)
Apr 11, 2022 0.4600 0.4700 0.4400 0.4527 445,586 -0.01(-1.99%)
Apr 08, 2022 0.4400 0.4623 0.4378 0.4619 323,443 +0.02(+3.59%)
Apr 07, 2022 0.4500 0.4500 0.4356 0.4459 336,059 -0.00(-0.04%)
Apr 06, 2022 0.4500 0.4550 0.4420 0.4461 136,972 -0.00(-0.38%)
Apr 05, 2022 0.4700 0.4748 0.4420 0.4478 433,759 -0.02(-4.32%)
Apr 04, 2022 0.4776 0.4776 0.4600 0.4680 165,933 -0.01(-2.44%)
Apr 01, 2022 0.4482 0.4800 0.4467 0.4797 621,942 +0.04(+9.02%)
Mar 31, 2022 0.4600 0.4735 0.4362 0.4400 399,009 -0.03(-6.18%)
Mar 30, 2022 0.4800 0.4846 0.4602 0.4690 273,800 -0.01(-1.88%)
Mar 29, 2022 0.4500 0.4799 0.4400 0.4780 411,202 +0.03(+6.22%)
Mar 28, 2022 0.4700 0.4798 0.4424 0.4500 436,940 -0.03(-5.98%)
Mar 25, 2022 0.4800 0.4822 0.4700 0.4786 211,269 -0.00(-0.19%)
Mar 24, 2022 0.4700 0.4900 0.4682 0.4795 319,240 -0.00(-0.52%)
Mar 23, 2022 0.4650 0.4900 0.4650 0.4820 487,252 +0.00(+0.84%)
Mar 22, 2022 0.4853 0.4944 0.4610 0.4780 608,351 -0.01(-2.45%)
Mar 21, 2022 0.4955 0.5075 0.4810 0.4900 784,957 -0.03(-5.77%)
Mar 18, 2022 0.4800 0.5200 0.4502 0.5200 1,066,762 +0.04(+8.79%)
Mar 17, 2022 0.4416 0.4810 0.4416 0.4780 605,919 +0.04(+9.58%)
Mar 16, 2022 0.4600 0.4642 0.4281 0.4362 778,035 -0.01(-1.33%)
Mar 15, 2022 0.4400 0.4489 0.4268 0.4421 530,133 -0.01(-1.51%)
Mar 14, 2022 0.4800 0.4800 0.4400 0.4489 958,256 -0.03(-6.48%)
Mar 11, 2022 0.4800 0.4972 0.4603 0.4800 1,767,193 +0.01(+2.13%)
Mar 10, 2022 0.4800 0.4800 0.4400 0.4700 1,253,489 +0.00(+0.56%)
Mar 09, 2022 0.4700 0.4785 0.4510 0.4674 899,168 -0.04(-8.48%)
Mar 08, 2022 0.5000 0.5180 0.4500 0.5107 2,503,264 +0.04(+8.66%)
Mar 07, 2022 0.4600 0.4800 0.4600 0.4700 737,316 +0.01(+1.29%)
Mar 04, 2022 0.4710 0.4728 0.4613 0.4640 910,691 +0.00(+0.06%)
Mar 03, 2022 0.4400 0.4700 0.4239 0.4637 1,223,153 +0.03(+7.84%)
Mar 02, 2022 0.4500 0.4550 0.4254 0.4300 699,524 -0.02(-4.44%)
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.