Quantcast

Gold Standard Ventures Corporation Common Stock (Canada) Historical Stock Prices

GSV 
$1.21
*  
0.01
0.83%
Get GSV Alerts
*Delayed - data as of Nov. 16, 2018 11:41 ET  -  Find a broker to begin trading GSV now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    GSV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:41 1.22 1.22 1.20 1.21 109,669
11/15/2018 1.22 1.28 1.19 1.2 323,694
11/14/2018 1.27 1.29 1.21 1.26 420,537
11/13/2018 1.32 1.34 1.26 1.27 241,208
11/12/2018 1.43 1.44 1.32 1.34 257,828
11/09/2018 1.46 1.48 1.44 1.44 116,981
11/08/2018 1.42 1.5 1.41 1.5 289,850
11/07/2018 1.44 1.48 1.42 1.44 251,185
11/06/2018 1.46 1.48 1.44 1.45 111,936
11/05/2018 1.42 1.48 1.4 1.43 248,640
11/02/2018 1.43 1.45 1.41 1.42 222,458
11/01/2018 1.47 1.51 1.43 1.43 545,712
10/31/2018 1.45 1.51 1.45 1.49 271,617
10/30/2018 1.48 1.5 1.45 1.49 156,239
10/29/2018 1.55 1.58 1.48 1.48 306,564
10/26/2018 1.53 1.59 1.53 1.56 107,137
10/25/2018 1.65 1.65 1.525 1.57 320,529
10/24/2018 1.62 1.64 1.58 1.64 204,077
10/23/2018 1.66 1.68 1.6 1.61 296,547
10/22/2018 1.61 1.69 1.58 1.615 112,551
10/19/2018 1.67 1.6799 1.61 1.63 149,780
10/18/2018 1.68 1.74 1.61 1.65 300,202
10/17/2018 1.75 1.8 1.69 1.69 286,207
10/16/2018 1.7 1.77 1.7 1.75 433,457
10/15/2018 1.79 1.82 1.7 1.7 387,491
10/12/2018 1.81 1.83 1.7499 1.79 170,611
10/11/2018 1.76 1.83 1.74 1.805 252,285
10/10/2018 1.75 1.77 1.67 1.755 148,478
10/09/2018 1.81 1.81 1.71 1.76 208,862
10/08/2018 1.73 1.825 1.72 1.81 271,053
10/05/2018 1.72 1.77 1.72 1.75 192,019
10/04/2018 1.69 1.76 1.6784 1.72 193,691
10/03/2018 1.72 1.74 1.66 1.69 201,901
10/02/2018 1.67 1.76 1.67 1.73 248,202
10/01/2018 1.7 1.73 1.64 1.64 247,744
09/28/2018 1.75 1.76 1.69 1.72 229,255
09/27/2018 1.78 1.8 1.69 1.73 340,163
09/26/2018 1.75 1.81 1.71 1.8 302,442
09/25/2018 1.86 1.86 1.755 1.77 363,775
09/24/2018 1.77 1.86 1.7668 1.84 555,903
09/21/2018 1.75 1.82 1.67 1.77 2,644,938
09/20/2018 1.71 1.81 1.67 1.81 568,940
09/19/2018 1.73 1.75 1.69 1.71 595,418
09/18/2018 1.63 1.73 1.619 1.73 674,494
09/17/2018 1.51 1.65 1.51 1.62 889,457
09/14/2018 1.47 1.52 1.47 1.5 226,243
09/13/2018 1.51 1.52 1.47 1.5 136,149
09/12/2018 1.47 1.525 1.46 1.5 215,337
09/11/2018 1.44 1.49 1.42 1.46 102,695
09/10/2018 1.49 1.491 1.44 1.46 209,197
09/07/2018 1.45 1.49 1.41 1.48 245,788
09/06/2018 1.49 1.54 1.45 1.46 254,019
09/05/2018 1.5 1.52 1.48 1.49 169,108
09/04/2018 1.56 1.56 1.465 1.51 341,001
08/31/2018 1.54 1.57 1.52 1.56 393,889
08/30/2018 1.63 1.63 1.53 1.54 430,964
08/29/2018 1.64 1.65 1.61 1.63 136,944
08/28/2018 1.64 1.69 1.52 1.62 422,730
08/27/2018 1.68 1.68 1.62 1.64 206,753
08/24/2018 1.51 1.67 1.51 1.66 426,166
08/23/2018 1.56 1.56 1.48 1.5 240,536
08/22/2018 1.48 1.59 1.48 1.54 105,193
08/21/2018 1.52 1.55 1.49 1.51 169,502
08/20/2018 1.43 1.54 1.43 1.54 286,440
08/17/2018 1.44 1.4899 1.41 1.42 169,143
08/16/2018 1.46 1.5269 1.4144 1.44 390,344
08/15/2018 1.57 1.58 1.46 1.48 476,236
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio