Gold Standard Ventures Corp (NY: GSV )

0.6500 USD -0.0361 (-5.26%)
Official Closing Price Updated: 5:31 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 0.6800 0.6830 0.6322 0.6500 8,529,569 -0.04(-5.26%)
Feb 24, 2021 0.6900 0.7184 0.6670 0.6861 7,094,159 +0.01(+1.00%)
Feb 23, 2021 0.6748 0.6950 0.6160 0.6793 11,269,901 -0.07(-9.43%)
Feb 22, 2021 0.7600 0.7900 0.7400 0.7500 9,688,239 -0.00(-0.09%)
Feb 19, 2021 0.7628 0.7809 0.7500 0.7507 9,885,600 +0.01(+1.45%)
Feb 18, 2021 0.7988 0.8080 0.7300 0.7400 15,463,398 -0.07(-8.97%)
Feb 17, 2021 0.8960 0.9000 0.8018 0.8129 20,275,103 -0.07(-8.29%)
Feb 16, 2021 0.8799 0.9440 0.8535 0.8864 32,403,491 +0.04(+4.90%)
Feb 12, 2021 0.8242 0.8543 0.7818 0.8450 20,574,500 -0.02(-1.74%)
Feb 11, 2021 0.9400 0.9700 0.8200 0.8600 79,214,737 -0.01(-1.65%)
Feb 10, 2021 0.7601 0.9100 0.7101 0.8744 73,965,879 +0.13(+18.16%)
Feb 09, 2021 0.7300 0.7700 0.7200 0.7400 6,451,432 +0.01(+1.37%)
Feb 08, 2021 0.7200 0.7300 0.7100 0.7300 2,398,563 +0.01(+1.49%)
Feb 05, 2021 0.7220 0.7356 0.7000 0.7193 2,801,700 +0.03(+4.25%)
Feb 04, 2021 0.6800 0.6900 0.6600 0.6900 2,789,924 +0.01(+0.92%)
Feb 03, 2021 0.6892 0.6975 0.6700 0.6837 1,764,054 +0.01(+2.04%)
Feb 02, 2021 0.6700 0.6900 0.6700 0.6700 4,367,445 -0.05(-6.94%)
Feb 01, 2021 0.7500 0.8200 0.6600 0.7200 25,869,198 +0.01(+1.51%)
Jan 29, 2021 0.6600 0.7700 0.6411 0.7093 12,321,999 +0.07(+10.83%)
Jan 28, 2021 0.6600 0.6700 0.6400 0.6400 1,491,434 -0.01(-1.54%)
Jan 27, 2021 0.6301 0.6600 0.6111 0.6500 1,276,760 +0.02(+3.17%)
Jan 26, 2021 0.6600 0.6600 0.6300 0.6300 1,184,864 -0.02(-3.08%)
Jan 25, 2021 0.6700 0.6700 0.6300 0.6500 874,249 -0.00(-0.38%)
Jan 22, 2021 0.6570 0.6600 0.6403 0.6525 784,500 -0.01(-1.44%)
Jan 21, 2021 0.6650 0.6800 0.6527 0.6620 617,752 -0.01(-1.59%)
Jan 20, 2021 0.6500 0.6730 0.6500 0.6727 667,364 +0.01(+1.92%)
Jan 19, 2021 0.6800 0.6800 0.6500 0.6600 1,088,689 -0.01(-1.49%)
Jan 15, 2021 0.7000 0.7000 0.6700 0.6700 608,600 -0.03(-3.69%)
Jan 14, 2021 0.6900 0.7050 0.6900 0.6957 854,785 -0.00(-0.61%)
Jan 13, 2021 0.6960 0.7052 0.6819 0.7000 866,144 +0.00(+0.00%)
Jan 12, 2021 0.7100 0.7100 0.7000 0.7000 853,587 -0.01(-1.74%)
Jan 11, 2021 0.7100 0.7191 0.7001 0.7124 908,227 -0.01(-1.06%)
Jan 08, 2021 0.7250 0.7372 0.7100 0.7200 1,579,100 -0.02(-2.98%)
Jan 07, 2021 0.7201 0.7450 0.6900 0.7421 2,616,863 +0.00(+0.28%)
Jan 06, 2021 0.7600 0.7600 0.7300 0.7400 411,236 -0.03(-3.73%)
Jan 05, 2021 0.7900 0.7900 0.7606 0.7687 426,203 -0.00(-0.17%)
Jan 04, 2021 0.7400 0.7700 0.7400 0.7700 493,236 +0.05(+6.38%)
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%)
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.