Gold Standard Ventures Historical Data - GSV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Gold Standard Ventures Corporation GSV AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0017 0.23% 0.73 0.7254 0.7449 0.74 0.7283 18:02:04
more quote information »

GSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.750.76410.700.7313742509,441-0.02-2.67%
1 Month0.740.82260.700.764528566,613-0.01-1.35%
3 Months0.630.900.600.7515288568,6620.1015.87%
6 Months0.941.050.590.8070771671,340-0.21-22.34%
1 Year1.261.280.590.8768528484,203-0.53-42.06%
3 Years2.752.850.591.59580,424-2.02-73.45%
5 Years0.4853.200.261.67513,7880.24550.52%

GSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.73 0.0017 0.23% 0.74 0.7449 0.7254 731,318
Feb 20 2020 0.7283 -0.00688 -0.94% 0.735 0.75 0.725 403,629
Feb 19 2020 0.735175 -0.01343 -1.79% 0.755 0.7641 0.727 712,176
Feb 18 2020 0.7486 0.0486 6.94% 0.74 0.7555 0.7348 565,013
Feb 14 2020 0.70 -0.0391 -5.29% 0.75 0.75 0.70 356,944
Feb 13 2020 0.7391 -0.0079 -1.06% 0.747 0.7599 0.7381 495,696
Feb 12 2020 0.747 -0.0062 -0.82% 0.7524 0.7531 0.747 183,076
Feb 11 2020 0.7532 0.0029 0.39% 0.752 0.7623 0.7486 425,949
Feb 10 2020 0.7503 -0.00755 -1.0% 0.757 0.757 0.749 366,462
Feb 07 2020 0.757851 -0.02025 -2.6% 0.78 0.78 0.75 392,273
Feb 06 2020 0.7781 0.0106 1.38% 0.769 0.7797 0.761 248,958
Feb 05 2020 0.7675 0.0041 0.54% 0.7617 0.782 0.76 289,941
Feb 04 2020 0.7634 -0.0016 -0.21% 0.76 0.7711 0.76 440,536
Feb 03 2020 0.765 -0.0251 -3.18% 0.7954 0.7954 0.765 967,824
Jan 31 2020 0.7901 -0.0142 -1.77% 0.81 0.81 0.78 764,069
Jan 30 2020 0.8043 0.0181 2.3% 0.815 0.815 0.783 1,141,286
Jan 29 2020 0.7862 -0.0054 -0.68% 0.80 0.805 0.78 672,672
Jan 28 2020 0.7916 0.0563 7.66% 0.80 0.8226 0.7675 1,288,643
Jan 27 2020 0.7353 -0.0099 -1.33% 0.74 0.77 0.7334 261,322
Jan 24 2020 0.7452 0.0192 2.64% 0.74 0.7699 0.7309 789,171
Jan 23 2020 0.726 -0.0168 -2.26% 0.7354 0.755 0.726 295,501
Jan 22 2020 0.7428 0.0048 0.65% 0.73 0.7518 0.726 245,340
See More Historical Prices »


Your Recent History
AMEX
GSV
Gold Stand..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.