U.S. markets closed

Gold Standard Ventures Corp (GSV)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.5575-0.0072 (-1.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20210.56000.58000.54000.56000.56002,348,300
Apr 15, 20210.54000.58000.54000.56000.56002,380,300
Apr 14, 20210.55000.55000.54000.54000.54001,534,200
Apr 13, 20210.56000.57000.54000.55000.55001,544,000
Apr 12, 20210.58000.58000.55000.56000.56002,098,600
Apr 09, 20210.59000.59000.58000.59000.59001,048,800
Apr 08, 20210.57000.60000.57000.59000.59001,433,000
Apr 07, 20210.59000.60000.58000.58000.58001,014,100
Apr 06, 20210.59000.61000.59000.60000.60002,387,600
Apr 05, 20210.60000.60000.58000.59000.59001,772,000
Apr 01, 20210.58000.60000.58000.60000.60001,879,000
Mar 31, 20210.57000.60000.57000.58000.58002,229,700
Mar 30, 20210.58000.59000.55000.57000.57003,343,800
Mar 29, 20210.60000.60000.57000.60000.60003,154,000
Mar 26, 20210.58000.61000.58000.60000.60003,405,600
Mar 25, 20210.57000.59000.56000.57000.57005,039,200
Mar 24, 20210.60000.61000.58000.60000.60003,562,700
Mar 23, 20210.63000.63000.60000.60000.60003,729,400
Mar 22, 20210.66000.67000.63000.63000.63003,141,100
Mar 19, 20210.64000.67000.62000.67000.67006,341,400
Mar 18, 20210.66000.67000.63000.64000.64003,299,800
Mar 17, 20210.62000.68000.62000.67000.67005,009,200
Mar 16, 20210.66000.67000.64000.64000.64005,077,400
Mar 15, 20210.63000.69000.62000.68000.68008,386,500
Mar 12, 20210.60000.62000.59000.62000.62003,102,500
Mar 11, 20210.60000.61000.60000.61000.61004,498,400
Mar 10, 20210.62000.62000.60000.61000.61005,454,200
Mar 09, 20210.59000.63000.57000.62000.620010,530,600
Mar 08, 20210.60000.62000.57000.57000.57004,905,500
Mar 05, 20210.53000.58000.50000.57000.570010,104,500
Mar 04, 20210.59000.59000.53000.56000.560010,777,600
Mar 03, 20210.65000.65000.60000.61000.61005,534,500
Mar 02, 20210.63000.65000.61000.64000.64005,771,200
Mar 01, 20210.65000.65000.61000.61000.61005,949,000
Feb 26, 20210.64000.65000.58000.62000.62008,887,500
Feb 25, 20210.68000.68000.63000.65000.65008,628,200
Feb 24, 20210.69000.72000.67000.69000.69007,234,400
Feb 23, 20210.67000.70000.62000.68000.680011,335,200
Feb 22, 20210.76000.79000.74000.75000.75009,743,600
Feb 19, 20210.76000.78000.75000.75000.75009,885,600
Feb 18, 20210.80000.81000.73000.74000.740015,524,300
Feb 17, 20210.90000.90000.80000.81000.810020,501,000
Feb 16, 20210.88000.94000.85000.89000.890032,602,900
Feb 12, 20210.82000.85000.78000.85000.850020,363,900
Feb 11, 20210.94000.97000.82000.86000.860079,183,400
Feb 10, 20210.76000.91000.71000.87000.870074,466,100
Feb 09, 20210.73000.77000.72000.74000.74006,549,600
Feb 08, 20210.72000.73000.71000.73000.73002,406,500
Feb 05, 20210.72000.74000.70000.72000.72002,797,800
Feb 04, 20210.68000.70000.66000.70000.70002,798,400
Feb 03, 20210.69000.70000.67000.68000.68001,772,400
Feb 02, 20210.67000.69000.67000.67000.67004,377,800
Feb 01, 20210.75000.82000.66000.72000.720025,924,300
Jan 29, 20210.66000.77000.64000.71000.710012,322,000
Jan 28, 20210.66000.67000.64000.64000.64001,493,100
Jan 27, 20210.63000.66000.61000.65000.65001,277,500
Jan 26, 20210.66000.66000.63000.63000.63001,189,200
Jan 25, 20210.67000.67000.64000.65000.6500881,100
Jan 22, 20210.66000.66000.64000.65000.6500784,600
Jan 21, 20210.67000.68000.65000.66000.6600623,300
Jan 20, 20210.65000.67000.65000.67000.6700667,400
Jan 19, 20210.68000.68000.65000.66000.66001,089,900
Jan 15, 20210.70000.70000.67000.67000.6700608,700
Jan 14, 20210.69000.71000.69000.70000.7000854,800
Jan 13, 20210.70000.71000.68000.70000.7000867,100
Jan 12, 20210.72000.72000.70000.71000.7100855,600
Jan 11, 20210.71000.72000.70000.71000.7100908,200
Jan 08, 20210.73000.74000.71000.72000.72001,579,200
Jan 07, 20210.72000.75000.69000.74000.74002,616,900
Jan 06, 20210.76000.76000.73000.74000.7400411,100
Jan 05, 20210.79000.79000.76000.77000.7700426,200
Jan 04, 20210.74000.77000.74000.77000.7700495,400
Dec 31, 20200.73000.73000.71000.72000.7200468,900
Dec 30, 20200.72000.73000.72000.72000.7200497,000
Dec 29, 20200.73000.74000.71000.72000.7200684,500
Dec 28, 20200.74000.75000.71000.73000.7300473,400
Dec 24, 20200.75000.75000.73000.74000.7400166,100
Dec 23, 20200.74000.76000.73000.74000.7400357,000
Dec 22, 20200.76000.79000.71000.73000.7300975,300
Dec 21, 20200.80000.80000.77000.78000.7800337,300
Dec 18, 20200.82000.83000.80000.80000.80003,133,100
Dec 17, 20200.81000.83000.80000.82000.82001,254,200
Dec 16, 20200.79000.81000.77000.79000.7900734,500
Dec 15, 20200.78000.80000.75000.80000.80001,085,100
Dec 14, 20200.71000.76000.71000.75000.7500836,000
Dec 11, 20200.73000.76000.72000.73000.7300383,900
Dec 10, 20200.73000.75000.73000.74000.7400521,600
Dec 09, 20200.81000.81000.73000.73000.7300997,500
Dec 08, 20200.74000.82000.73000.81000.81002,614,300
Dec 07, 20200.70000.74000.70000.74000.7400848,800
Dec 04, 20200.70000.71000.69000.71000.7100608,600
Dec 03, 20200.71000.71000.69000.70000.7000582,800
Dec 02, 20200.69000.70000.67000.70000.7000572,400
Dec 01, 20200.70000.70000.68000.70000.7000475,900
Nov 30, 20200.66000.69000.64000.68000.6800657,800
Nov 27, 20200.65000.68000.63000.67000.6700253,100
Nov 25, 20200.63000.64000.62000.63000.6300749,800
Nov 24, 20200.64000.65000.63000.63000.6300989,700
Nov 23, 20200.67000.68000.65000.65000.6500679,800
Nov 20, 20200.66000.68000.66000.68000.6800281,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...