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 (%)
Dec 31, 2013 0.6600 0.6800 0.6800 0.6800 209,400 +0.04(+6.25%)
Dec 30, 2013 0.6600 0.6600 0.5900 0.6400 125,241 +0.02(+2.89%)
Dec 27, 2013 0.7100 0.7100 0.6104 0.6220 155,205 -0.09(-12.39%)
Dec 26, 2013 0.6615 0.7100 0.6615 0.7100 69,250 +0.01(+1.43%)
Dec 24, 2013 0.6726 0.7000 0.6726 0.7000 22,900 +0.00(+0.57%)
Dec 23, 2013 0.6801 0.7200 0.6801 0.6960 30,660 +0.02(+2.35%)
Dec 20, 2013 0.6810 0.7100 0.6678 0.6800 63,931 -0.02(-2.72%)
Dec 19, 2013 0.7400 0.7400 0.6730 0.6990 40,450 -0.07(-9.22%)
Dec 18, 2013 0.7590 0.7700 0.7190 0.7700 83,035 +0.01(+0.65%)
Dec 17, 2013 0.7700 0.7700 0.6900 0.7650 76,892 -0.01(-0.65%)
Dec 16, 2013 0.7500 0.7740 0.7200 0.7700 66,364 +0.03(+4.05%)
Dec 13, 2013 0.7490 0.7490 0.6800 0.7400 110,724 -0.01(-1.32%)
Dec 12, 2013 0.7500 0.7500 0.7000 0.7499 34,070 -0.00(-0.01%)
Dec 11, 2013 0.7231 0.7530 0.7130 0.7500 31,795 -0.03(-3.85%)
Dec 10, 2013 0.7200 0.7800 0.7200 0.7800 53,218 +0.03(+4.00%)
Dec 09, 2013 0.7495 0.7500 0.7200 0.7500 55,885 -0.01(-1.29%)
Dec 06, 2013 0.7800 0.7800 0.7100 0.7598 34,900 +0.03(+4.80%)
Dec 05, 2013 0.6807 0.7400 0.6600 0.7250 37,233 -0.06(-7.05%)
Dec 04, 2013 0.6900 0.7800 0.6900 0.7800 53,420 +0.05(+6.57%)
Dec 03, 2013 0.7335 0.7335 0.6600 0.7319 144,249 -0.03(-3.70%)
Dec 02, 2013 0.8400 0.8400 0.7000 0.7600 129,992 -0.08(-9.52%)
Nov 29, 2013 0.8040 0.8400 0.7841 0.8400 44,960 +0.05(+6.64%)
Nov 27, 2013 0.7900 0.8201 0.7810 0.7877 46,766 -0.01(-1.29%)
Nov 26, 2013 0.8100 0.8180 0.7780 0.7980 14,215 -0.01(-1.48%)
Nov 25, 2013 0.8040 0.8300 0.7900 0.8100 66,435 -0.01(-1.46%)
Nov 22, 2013 0.8050 0.8480 0.7900 0.8220 52,650 +0.02(+2.75%)
Nov 21, 2013 0.8000 0.8400 0.7530 0.8000 115,100 -0.00(-0.01%)
Nov 20, 2013 0.7710 0.8010 0.7311 0.8001 167,261 -0.01(-1.22%)
Nov 19, 2013 0.7900 0.8100 0.7135 0.8100 115,642 +0.03(+3.85%)
Nov 18, 2013 0.8800 0.8800 0.7620 0.7800 102,217 -0.10(-11.35%)
Nov 15, 2013 0.8900 0.9000 0.8500 0.8799 71,229 +0.01(+1.14%)
Nov 14, 2013 0.8990 0.8990 0.8600 0.8700 86,311 +0.01(+1.16%)
Nov 12, 2013 0.8800 0.8800 0.8100 0.8600 46,920 -0.01(-1.13%)
Nov 11, 2013 0.8800 0.8800 0.8400 0.8698 31,405 +0.01(+1.27%)
Nov 08, 2013 0.8690 0.8690 0.8217 0.8589 37,119 -0.00(-0.13%)
Nov 07, 2013 0.8900 0.9000 0.8300 0.8600 111,337 -0.02(-2.27%)
Nov 06, 2013 0.9200 0.9200 0.8500 0.8800 65,724 +0.00(+0.00%)
Nov 05, 2013 0.9500 0.9500 0.8000 0.8800 133,582 -0.03(-3.30%)
Nov 04, 2013 0.8600 0.9378 0.8600 0.9100 108,045 +0.04(+4.60%)
Nov 01, 2013 0.8602 0.8900 0.8403 0.8700 31,911 +0.03(+3.57%)
Oct 31, 2013 0.8500 0.8750 0.8400 0.8400 36,680 -0.05(-5.11%)
Oct 30, 2013 0.8554 0.8852 0.8401 0.8852 44,985 +0.03(+3.77%)
Oct 29, 2013 0.8800 0.8900 0.8530 0.8530 37,835 -0.04(-4.70%)
Oct 28, 2013 0.9400 0.9400 0.8700 0.8951 42,174 -0.02(-2.71%)
Oct 25, 2013 0.9200 0.9200 0.8739 0.9200 68,211 +0.02(+2.22%)
Oct 24, 2013 0.8800 0.9000 0.8600 0.9000 90,620 +0.06(+6.90%)
Oct 23, 2013 0.8478 0.8799 0.8290 0.8419 66,608 +0.01(+1.43%)
Oct 22, 2013 0.8500 0.8500 0.7802 0.8300 78,984 +0.01(+1.47%)
Oct 21, 2013 0.8144 0.8180 0.7500 0.8180 67,238 +0.01(+0.99%)
Oct 18, 2013 0.8600 0.8600 0.7900 0.8100 78,270 -0.03(-3.57%)
Oct 17, 2013 0.8200 0.8400 0.7700 0.8400 76,403 +0.04(+5.00%)
Oct 16, 2013 0.7801 0.8200 0.7616 0.8000 49,436 -0.03(-3.61%)
Oct 15, 2013 0.8000 0.8500 0.8000 0.8300 25,567 +0.00(+0.00%)
Oct 14, 2013 0.8500 0.8580 0.7630 0.8300 188,044 -0.07(-7.78%)
Oct 11, 2013 0.9400 0.9401 0.8701 0.9000 188,492 -0.06(-6.25%)
Oct 10, 2013 0.8690 1.013 0.8690 0.9600 326,107 +0.08(+8.97%)
Oct 09, 2013 0.8000 0.9200 0.7900 0.8810 303,585 +0.09(+11.55%)
Oct 08, 2013 0.7600 0.8200 0.7400 0.7898 190,677 +0.05(+6.73%)
Oct 07, 2013 0.6750 0.7400 0.6701 0.7400 299,720 +0.07(+10.45%)
Oct 04, 2013 0.6221 0.6800 0.6100 0.6700 204,122 +0.05(+8.06%)
Oct 03, 2013 0.5800 0.6300 0.5800 0.6200 34,003 +0.03(+4.87%)
Oct 02, 2013 0.6150 0.6469 0.5909 0.5912 185,404 +0.01(+1.93%)
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.