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, 2020 0.7238 0.7238 0.7238 497,008 +0.00(+0.39%)
Dec 30, 2020 0.7230 0.7313 0.7197 0.7210 497,008 +0.00(+0.14%)
Dec 29, 2020 0.7300 0.7400 0.7100 0.7200 684,523 -0.01(-1.37%)
Dec 28, 2020 0.7400 0.7500 0.7000 0.7300 473,418 -0.01(-1.35%)
Dec 24, 2020 0.7450 0.7497 0.7303 0.7400 166,100 -0.00(-0.16%)
Dec 23, 2020 0.7416 0.7600 0.7300 0.7412 357,039 +0.02(+2.16%)
Dec 22, 2020 0.7621 0.7910 0.7129 0.7255 975,366 -0.06(-7.43%)
Dec 21, 2020 0.8000 0.8000 0.7748 0.7837 337,263 -0.01(-1.73%)
Dec 18, 2020 0.8200 0.8251 0.7951 0.7975 3,133,100 -0.02(-2.74%)
Dec 17, 2020 0.8100 0.8300 0.8000 0.8200 1,254,242 +0.03(+3.30%)
Dec 16, 2020 0.7855 0.8100 0.7699 0.7938 734,541 -0.00(-0.25%)
Dec 15, 2020 0.7800 0.7993 0.7461 0.7958 1,085,069 +0.04(+5.57%)
Dec 14, 2020 0.7100 0.7600 0.7100 0.7538 835,990 +0.03(+3.56%)
Dec 11, 2020 0.7304 0.7562 0.7200 0.7279 383,900 -0.01(-1.22%)
Dec 10, 2020 0.7300 0.7495 0.7300 0.7369 521,567 +0.00(+0.29%)
Dec 09, 2020 0.8099 0.8099 0.7300 0.7348 997,461 -0.08(-9.28%)
Dec 08, 2020 0.7400 0.8200 0.7300 0.8100 2,613,671 +0.07(+9.70%)
Dec 07, 2020 0.7000 0.7400 0.7000 0.7384 848,239 +0.03(+4.00%)
Dec 04, 2020 0.7000 0.7105 0.6900 0.7100 608,500 +0.01(+1.33%)
Dec 03, 2020 0.7100 0.7100 0.6919 0.7007 582,801 +0.00(+0.10%)
Dec 02, 2020 0.6913 0.7034 0.6725 0.7000 572,351 +0.01(+0.72%)
Dec 01, 2020 0.7000 0.7000 0.6788 0.6950 475,861 +0.02(+2.37%)
Nov 30, 2020 0.6600 0.6864 0.6401 0.6789 657,792 +0.01(+2.09%)
Nov 27, 2020 0.6500 0.6756 0.6301 0.6650 253,100 +0.03(+5.47%)
Nov 25, 2020 0.6300 0.6418 0.6220 0.6305 750,000 -0.00(-0.36%)
Nov 24, 2020 0.6400 0.6503 0.6300 0.6328 990,533 -0.02(-3.27%)
Nov 23, 2020 0.6687 0.6800 0.6500 0.6542 679,974 -0.02(-3.37%)
Nov 20, 2020 0.6600 0.6820 0.6600 0.6770 281,700 +0.01(+1.03%)
Nov 19, 2020 0.6650 0.6800 0.6600 0.6701 542,117 -0.01(-1.46%)
Nov 18, 2020 0.6900 0.7000 0.6695 0.6800 444,200 -0.01(-1.89%)
Nov 17, 2020 0.6800 0.6958 0.6752 0.6931 230,936 +0.01(+1.63%)
Nov 16, 2020 0.7100 0.7100 0.6767 0.6820 426,499 -0.01(-2.12%)
Nov 13, 2020 0.6800 0.7000 0.6761 0.6968 348,800 +0.03(+4.16%)
Nov 12, 2020 0.6900 0.7100 0.6688 0.6690 805,112 -0.00(-0.15%)
Nov 11, 2020 0.6700 0.6800 0.6700 0.6700 252,787 -0.01(-1.06%)
Nov 10, 2020 0.7100 0.7100 0.6737 0.6772 547,886 -0.02(-3.44%)
Nov 09, 2020 0.6880 0.7052 0.6801 0.7013 623,809 -0.01(-1.27%)
Nov 06, 2020 0.7280 0.7300 0.6750 0.7103 650,800 -0.02(-2.55%)
Nov 05, 2020 0.6900 0.7300 0.6900 0.7289 768,056 +0.05(+6.94%)
Nov 04, 2020 0.6936 0.6936 0.6660 0.6816 420,979 -0.01(-2.08%)
Nov 03, 2020 0.6750 0.7016 0.6701 0.6961 664,284 +0.02(+2.37%)
Nov 02, 2020 0.6850 0.6850 0.6789 0.6800 359,260 -0.00(-0.72%)
Oct 30, 2020 0.7166 0.7166 0.6801 0.6849 284,800 -0.02(-3.07%)
Oct 29, 2020 0.6800 0.7250 0.6800 0.7066 332,473 +0.00(+0.70%)
Oct 28, 2020 0.7400 0.7400 0.6800 0.7017 873,789 -0.06(-7.67%)
Oct 27, 2020 0.6600 0.7600 0.6521 0.7600 1,692,944 +0.09(+13.35%)
Oct 26, 2020 0.6900 0.7000 0.6650 0.6705 702,567 -0.04(-5.01%)
Oct 23, 2020 0.7143 0.7143 0.6980 0.7059 321,600 -0.01(-1.93%)
Oct 22, 2020 0.7100 0.7199 0.6990 0.7198 279,713 +0.00(+0.11%)
Oct 21, 2020 0.7000 0.7200 0.6965 0.7190 289,273 +0.02(+2.79%)
Oct 20, 2020 0.7100 0.7146 0.6990 0.6995 436,275 -0.01(-1.44%)
Oct 19, 2020 0.7232 0.7300 0.7000 0.7097 593,333 -0.01(-1.43%)
Oct 16, 2020 0.7600 0.7600 0.7160 0.7200 762,500 -0.02(-2.70%)
Oct 15, 2020 0.7526 0.7550 0.7322 0.7400 561,949 -0.02(-2.43%)
Oct 14, 2020 0.7600 0.7800 0.7509 0.7584 172,859 -0.00(-0.37%)
Oct 13, 2020 0.7700 0.7800 0.7500 0.7612 370,889 -0.02(-2.18%)
Oct 12, 2020 0.7770 0.7880 0.7600 0.7782 424,626 +0.01(+1.06%)
Oct 09, 2020 0.7750 0.7750 0.7500 0.7700 759,400 -0.00(-0.63%)
Oct 08, 2020 0.7700 0.7800 0.7508 0.7749 440,921 +0.00(+0.64%)
Oct 07, 2020 0.7800 0.7799 0.7650 0.7700 217,867 -0.00(-0.23%)
Oct 06, 2020 0.7900 0.7900 0.7638 0.7718 327,470 -0.00(-0.59%)
Oct 05, 2020 0.7700 0.7866 0.7657 0.7764 457,378 -0.01(-1.71%)
Oct 02, 2020 0.7931 0.8000 0.7700 0.7899 257,900 -0.00(-0.50%)
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.