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 (%)
Sep 30, 2014 0.6616 0.6900 0.6500 0.6622 38,762 -0.05(-6.60%)
Sep 29, 2014 0.7000 0.7225 0.6620 0.7090 194,345 +0.04(+5.82%)
Sep 26, 2014 0.7000 0.7000 0.6316 0.6700 259,923 +0.02(+3.05%)
Sep 25, 2014 0.6600 0.7000 0.6502 0.6502 84,410 -0.01(-1.34%)
Sep 24, 2014 0.6376 0.6592 0.6376 0.6590 102,840 +0.04(+5.93%)
Sep 23, 2014 0.6310 0.6497 0.6017 0.6221 103,211 +0.02(+3.68%)
Sep 22, 2014 0.6200 0.6280 0.5900 0.6000 94,162 -0.02(-3.23%)
Sep 19, 2014 0.6500 0.6500 0.6000 0.6200 90,706 -0.02(-3.71%)
Sep 18, 2014 0.6500 0.6500 0.6232 0.6439 76,346 -0.01(-0.94%)
Sep 17, 2014 0.6600 0.6600 0.6130 0.6500 81,489 +0.00(+0.00%)
Sep 16, 2014 0.6580 0.6600 0.6500 0.6500 94,680 -0.02(-2.99%)
Sep 15, 2014 0.6600 0.6700 0.6600 0.6700 62,191 +0.01(+1.52%)
Sep 12, 2014 0.6400 0.6700 0.6400 0.6600 52,080 +0.00(+0.00%)
Sep 11, 2014 0.6800 0.6800 0.6467 0.6600 60,297 -0.03(-4.35%)
Sep 10, 2014 0.6950 0.6950 0.6522 0.6900 363,273 +0.04(+6.15%)
Sep 09, 2014 0.6520 0.6596 0.6404 0.6500 190,391 +0.02(+3.17%)
Sep 08, 2014 0.6200 0.6350 0.6015 0.6300 328,737 +0.02(+3.36%)
Sep 05, 2014 0.6000 0.6280 0.6000 0.6095 52,939 +0.01(+1.08%)
Sep 04, 2014 0.6001 0.6300 0.5900 0.6030 76,837 -0.02(-2.73%)
Sep 03, 2014 0.6200 0.6300 0.5975 0.6199 190,073 -0.00(-0.02%)
Sep 02, 2014 0.6100 0.6400 0.6100 0.6200 52,800 +0.01(+1.62%)
Aug 29, 2014 0.6300 0.6101 0.6101 0.6101 55,000 -0.01(-1.60%)
Aug 28, 2014 0.6200 0.6280 0.6150 0.6200 56,060 +0.00(+0.00%)
Aug 27, 2014 0.6300 0.6300 0.6116 0.6200 46,028 +0.00(+0.00%)
Aug 26, 2014 0.6400 0.6400 0.6100 0.6200 68,007 +0.00(+0.24%)
Aug 25, 2014 0.6400 0.6400 0.6100 0.6185 42,081 -0.02(-3.36%)
Aug 22, 2014 0.6000 0.6400 0.6000 0.6400 59,270 +0.04(+7.40%)
Aug 21, 2014 0.6300 0.6300 0.5959 0.5959 411,278 -0.03(-5.41%)
Aug 20, 2014 0.6351 0.6580 0.6300 0.6300 104,055 -0.01(-0.79%)
Aug 19, 2014 0.6400 0.6423 0.6270 0.6350 110,948 -0.01(-0.78%)
Aug 18, 2014 0.6600 0.6600 0.6315 0.6400 84,517 -0.02(-3.03%)
Aug 15, 2014 0.6620 0.6880 0.6401 0.6600 125,046 +0.01(+1.23%)
Aug 14, 2014 0.6600 0.6780 0.6360 0.6520 127,419 -0.01(-1.21%)
Aug 13, 2014 0.7100 0.6994 0.6399 0.6600 166,846 -0.04(-5.63%)
Aug 12, 2014 0.6500 0.6994 0.6300 0.6994 86,336 +0.05(+7.62%)
Aug 11, 2014 0.6700 0.6700 0.6318 0.6499 115,878 -0.01(-1.53%)
Aug 08, 2014 0.7099 0.7099 0.6730 0.6600 158,725 -0.06(-8.27%)
Aug 07, 2014 0.6816 0.7205 0.6800 0.7195 74,713 +0.02(+3.53%)
Aug 06, 2014 0.7000 0.7106 0.6800 0.6950 83,640 -0.00(-0.43%)
Aug 05, 2014 0.6731 0.6980 0.6731 0.6980 61,379 +0.02(+3.71%)
Aug 04, 2014 0.6500 0.7300 0.6500 0.6730 50,221 -0.00(-0.30%)
Aug 01, 2014 0.7120 0.7120 0.6666 0.6750 96,050 -0.03(-4.93%)
Jul 31, 2014 0.7100 0.7120 0.6600 0.7100 162,260 +0.01(+1.43%)
Jul 30, 2014 0.7100 0.7120 0.7000 0.7000 83,489 -0.01(-1.41%)
Jul 29, 2014 0.7200 0.7350 0.7020 0.7100 48,176 -0.02(-2.42%)
Jul 28, 2014 0.7280 0.7300 0.7130 0.7276 58,197 -0.01(-1.68%)
Jul 25, 2014 0.7000 0.7400 0.6825 0.7400 66,535 +0.04(+5.71%)
Jul 24, 2014 0.6801 0.7000 0.6801 0.7000 69,920 +0.01(+1.08%)
Jul 23, 2014 0.7249 0.7250 0.6826 0.6925 46,205 -0.01(-1.07%)
Jul 22, 2014 0.7100 0.7100 0.6820 0.7000 47,911 +0.00(+0.00%)
Jul 21, 2014 0.6800 0.7100 0.6700 0.7000 67,664 +0.03(+4.79%)
Jul 18, 2014 0.6700 0.6779 0.6440 0.6680 35,398 +0.02(+3.73%)
Jul 17, 2014 0.6421 0.6599 0.6421 0.6440 124,350 +0.01(+2.22%)
Jul 16, 2014 0.6499 0.6499 0.6240 0.6300 227,750 -0.00(-0.32%)
Jul 15, 2014 0.6700 0.6901 0.6230 0.6320 243,193 -0.06(-9.05%)
Jul 14, 2014 0.7200 0.7200 0.6800 0.6949 133,723 -0.03(-3.47%)
Jul 11, 2014 0.7300 0.7300 0.7101 0.7199 70,424 -0.01(-1.25%)
Jul 10, 2014 0.7200 0.7350 0.7001 0.7290 111,507 -0.00(-0.14%)
Jul 09, 2014 0.7400 0.7400 0.7201 0.7300 39,419 +0.01(+0.69%)
Jul 08, 2014 0.7350 0.7350 0.7015 0.7250 96,891 +0.01(+0.74%)
Jul 07, 2014 0.7400 0.7400 0.7156 0.7197 164,942 -0.00(-0.04%)
Jul 03, 2014 0.7200 0.7200 0.7200 0.7200 70,000 -0.02(-2.70%)
Jul 02, 2014 0.7800 0.7800 0.7400 0.7400 61,053 -0.04(-5.13%)
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.