Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Standard Ventures Corp (TSX: GSV )

0.5600 UNCHANGED
Last Price Updated: 3:50 PM EDT, Aug 15, 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 (%)
Aug 15, 2022 0.5600 0 +0.00(+0.00%)
Aug 12, 2022 0.5400 0.5600 0.5300 0.5600 764,089 +0.04(+7.69%)
Aug 11, 2022 0.5300 0.5300 0.5100 0.5200 528,092 +0.00(+0.00%)
Aug 10, 2022 0.5200 0.5300 0.5100 0.5200 684,223 -0.01(-1.89%)
Aug 09, 2022 0.5200 0.5300 0.5100 0.5300 277,513 +0.01(+1.92%)
Aug 08, 2022 0.4900 0.5200 0.4900 0.5200 255,137 +0.03(+6.12%)
Aug 05, 2022 0.4900 0.4950 0.4850 0.4900 75,323 +0.00(+0.00%)
Aug 04, 2022 0.4350 0.4900 0.4350 0.4900 198,565 +0.05(+12.64%)
Aug 03, 2022 0.4500 0.4500 0.4300 0.4350 83,878 -0.01(-2.25%)
Aug 02, 2022 0.4450 0.4500 0.4350 0.4450 81,626 -0.01(-1.11%)
Jul 29, 2022 0.4500 0 +0.00(+0.00%)
Jul 28, 2022 0.4300 0.4550 0.4300 0.4500 111,513 +0.03(+5.88%)
Jul 27, 2022 0.4200 0.4350 0.4100 0.4250 159,101 +0.01(+1.19%)
Jul 26, 2022 0.4100 0.4200 0.4100 0.4200 42,301 +0.02(+5.00%)
Jul 25, 2022 0.4000 0.4000 0.3900 0.4000 17,000 +0.00(+0.00%)
Jul 22, 2022 0.3900 0.4200 0.3900 0.4000 144,492 -0.01(-1.23%)
Jul 21, 2022 0.4050 0.4050 0.4050 0.4050 11,800 +0.02(+3.85%)
Jul 20, 2022 0.3900 0.3900 0.3900 0.3900 27,957 +0.00(+0.00%)
Jul 19, 2022 0.3700 0.4050 0.3700 0.3900 163,600 +0.01(+2.63%)
Jul 18, 2022 0.3900 0.3900 0.3800 0.3800 151,700 +0.01(+2.70%)
Jul 15, 2022 0.3800 0.3800 0.3600 0.3700 79,400 -0.01(-2.63%)
Jul 14, 2022 0.3950 0.3950 0.3700 0.3800 324,748 -0.03(-6.17%)
Jul 13, 2022 0.3850 0.4050 0.3800 0.4050 68,753 +0.01(+2.53%)
Jul 12, 2022 0.3900 0.3950 0.3900 0.3950 19,205 -0.01(-2.47%)
Jul 11, 2022 0.3800 0.4050 0.3800 0.4050 2,631 +0.02(+3.85%)
Jul 08, 2022 0.4000 0.4000 0.3900 0.3900 23,715 -0.01(-2.50%)
Jul 07, 2022 0.3900 0.4150 0.3900 0.4000 30,210 +0.02(+5.26%)
Jul 06, 2022 0.4050 0.4050 0.3800 0.3800 38,740 -0.02(-5.00%)
Jul 05, 2022 0.4100 0.4100 0.3950 0.4000 58,502 -0.02(-4.76%)
Jul 04, 2022 0.4150 0.4200 0.4150 0.4200 33,957 +0.01(+2.44%)
Jun 30, 2022 0.4100 0 -0.02(-4.65%)
Jun 29, 2022 0.4300 0.4600 0.4200 0.4300 52,586 +0.01(+1.18%)
Jun 28, 2022 0.4550 0.4550 0.4250 0.4250 49,756 -0.03(-6.59%)
Jun 27, 2022 0.4700 0.4700 0.4500 0.4550 489,566 -0.01(-3.19%)
Jun 24, 2022 0.4400 0.4700 0.4400 0.4700 54,125 +0.02(+4.44%)
Jun 23, 2022 0.4800 0.4800 0.4500 0.4500 163,242 -0.02(-5.26%)
Jun 22, 2022 0.4850 0.4950 0.4750 0.4750 66,226 -0.03(-5.00%)
Jun 21, 2022 0.4900 0.5100 0.4850 0.5000 507,102 +0.02(+4.17%)
Jun 20, 2022 0.5000 0.5000 0.4800 0.4800 69,649 -0.02(-4.00%)
Jun 17, 2022 0.5200 0.5400 0.5000 0.5000 289,729 -0.03(-5.66%)
Jun 16, 2022 0.5200 0.5400 0.5100 0.5300 384,187 +0.00(+0.00%)
Jun 15, 2022 0.5000 0.5300 0.5000 0.5300 458,362 +0.02(+3.92%)
Jun 14, 2022 0.5200 0.5300 0.4950 0.5100 1,034,007 -0.03(-5.56%)
Jun 13, 2022 0.5400 0.5700 0.5300 0.5400 1,162,609 +0.06(+11.34%)
Jun 10, 2022 0.4950 0.4950 0.4800 0.4850 25,500 -0.02(-3.00%)
Jun 09, 2022 0.5300 0.5300 0.5000 0.5000 51,672 -0.04(-7.41%)
Jun 08, 2022 0.5200 0.5400 0.5000 0.5400 93,108 +0.03(+5.88%)
Jun 07, 2022 0.4900 0.5200 0.4900 0.5100 68,964 +0.02(+4.08%)
Jun 06, 2022 0.4950 0.4950 0.4900 0.4900 23,395 -0.01(-2.00%)
Jun 03, 2022 0.4800 0.5000 0.4750 0.5000 95,898 +0.03(+6.38%)
Jun 02, 2022 0.4600 0.4700 0.4600 0.4700 40,389 +0.01(+2.17%)
Jun 01, 2022 0.4600 0.4600 0.4350 0.4600 88,039 +0.01(+1.10%)
May 31, 2022 0.4500 0.4700 0.4500 0.4550 43,882 +0.01(+1.11%)
May 30, 2022 0.4600 0.4600 0.4500 0.4500 28,500 +0.00(+0.00%)
May 27, 2022 0.4600 0.4600 0.4400 0.4500 25,897 -0.01(-2.17%)
May 26, 2022 0.4600 0.4700 0.4550 0.4600 11,557 -0.01(-3.16%)
May 25, 2022 0.4800 0.4800 0.4700 0.4750 40,200 -0.02(-3.06%)
May 24, 2022 0.4800 0.4900 0.4800 0.4900 59,543 +0.01(+1.03%)
May 20, 2022 0.4850 0 +0.01(+2.11%)
May 19, 2022 0.4700 0.4800 0.4700 0.4750 20,042 +0.01(+1.06%)
May 18, 2022 0.4700 0.4700 0.4600 0.4700 12,683 +0.00(+1.08%)
May 17, 2022 0.4500 0.4650 0.4500 0.4650 35,059 +0.02(+3.33%)
May 16, 2022 0.4525 0.4750 0.4450 0.4500 35,442 +0.01(+2.27%)
May 13, 2022 0.4200 0.4600 0.4200 0.4400 49,610 +0.00(+0.00%)
May 12, 2022 0.4300 0.4500 0.4250 0.4400 421,976 -0.01(-1.12%)
May 11, 2022 0.4350 0.4525 0.4300 0.4450 60,734 +0.02(+3.49%)
May 10, 2022 0.4450 0.4450 0.4200 0.4300 77,452 -0.03(-5.49%)
May 09, 2022 0.4750 0.4750 0.4450 0.4550 98,815 -0.01(-3.19%)
May 06, 2022 0.4850 0.4900 0.4700 0.4700 21,828 -0.03(-5.05%)
May 05, 2022 0.5100 0.5100 0.4850 0.4950 379,501 -0.02(-2.94%)
May 04, 2022 0.5100 0.5200 0.4900 0.5100 109,005 -0.02(-3.77%)
May 03, 2022 0.5100 0.5300 0.5100 0.5300 61,146 +0.03(+6.00%)
May 02, 2022 0.5200 0.5200 0.5000 0.5000 41,575 -0.03(-5.66%)
Apr 29, 2022 0.5100 0.5300 0.5100 0.5300 27,733 +0.02(+3.92%)
Apr 28, 2022 0.5200 0.5200 0.5100 0.5100 2,298 +0.00(+0.00%)
Apr 27, 2022 0.5100 0.5200 0.5000 0.5100 26,734 -0.01(-1.92%)
Apr 26, 2022 0.5300 0.5300 0.5200 0.5200 18,944 -0.02(-3.70%)
Apr 25, 2022 0.5700 0.5700 0.5400 0.5400 98,649 -0.04(-6.90%)
Apr 22, 2022 0.5800 0.5900 0.5800 0.5800 32,298 +0.01(+1.75%)
Apr 21, 2022 0.5800 0.5800 0.5700 0.5700 45,337 -0.03(-5.00%)
Apr 20, 2022 0.6000 0.6100 0.6000 0.6000 27,845 +0.00(+0.00%)
Apr 19, 2022 0.6100 0.6300 0.5500 0.6000 233,951 -0.03(-4.76%)
Apr 18, 2022 0.5900 0.6300 0.5900 0.6300 192,484 +0.04(+6.78%)
Apr 14, 2022 0.5900 0 -0.01(-1.67%)
Apr 13, 2022 0.6000 0.6000 0.6000 0.6000 1,050 +0.02(+3.45%)
Apr 12, 2022 0.5700 0.5900 0.5700 0.5800 47,063 -0.01(-1.69%)
Apr 11, 2022 0.5800 0.5900 0.5700 0.5900 32,320 +0.01(+1.72%)
Apr 08, 2022 0.5600 0.5800 0.5600 0.5800 24,906 +0.02(+3.57%)
Apr 07, 2022 0.5600 0.5700 0.5600 0.5600 25,936 +0.00(+0.00%)
Apr 06, 2022 0.5800 0.5800 0.5600 0.5600 7,682 -0.03(-5.08%)
Apr 05, 2022 0.5700 0.5900 0.5600 0.5900 33,117 +0.01(+1.72%)
Apr 04, 2022 0.5800 0.5900 0.5800 0.5800 17,633 -0.01(-1.69%)
Apr 01, 2022 0.5600 0.6000 0.5600 0.5900 48,971 +0.02(+3.51%)
Mar 31, 2022 0.5800 0.5800 0.5500 0.5700 79,434 -0.01(-1.72%)
Mar 30, 2022 0.6000 0.6000 0.5800 0.5800 23,275 -0.01(-1.69%)
Mar 29, 2022 0.5600 0.5900 0.5600 0.5900 101,035 +0.02(+3.51%)
Mar 28, 2022 0.6000 0.6000 0.5600 0.5700 73,748 -0.03(-5.00%)
Mar 25, 2022 0.6000 0.6000 0.5900 0.6000 102,271 +0.01(+1.69%)
Mar 24, 2022 0.6000 0.6100 0.5900 0.5900 110,424 +0.00(+0.00%)
Mar 23, 2022 0.6200 0.6200 0.5900 0.5900 156,417 +0.00(+0.00%)
Mar 22, 2022 0.6200 0.6200 0.5900 0.5900 509,853 -0.02(-3.28%)
Mar 21, 2022 0.5900 0.6300 0.5900 0.6100 220,727 +0.02(+3.39%)
Mar 18, 2022 0.5800 0.5900 0.5800 0.5900 115,845 +0.00(+0.00%)
Mar 17, 2022 0.5700 0.6100 0.5700 0.5900 103,255 +0.03(+5.36%)
Mar 16, 2022 0.5800 0.5900 0.5500 0.5600 247,122 +0.00(+0.00%)
Mar 15, 2022 0.5900 0.5900 0.5600 0.5600 151,744 -0.02(-3.45%)
Mar 14, 2022 0.6100 0.6100 0.5800 0.5800 37,350 -0.03(-4.92%)
Mar 11, 2022 0.6000 0.6300 0.5900 0.6100 231,872 +0.03(+5.17%)
Mar 10, 2022 0.5900 0.6100 0.5600 0.5800 199,753 +0.00(+0.00%)
Mar 09, 2022 0.6000 0.6100 0.5800 0.5800 180,348 -0.03(-4.92%)
Mar 08, 2022 0.6300 0.6600 0.5900 0.6100 409,248 +0.00(+0.00%)
Mar 07, 2022 0.6100 0.6200 0.5900 0.6100 447,517 +0.02(+3.39%)
Mar 04, 2022 0.5900 0.6000 0.5900 0.5900 345,584 +0.00(+0.00%)
Mar 03, 2022 0.5700 0.5900 0.5500 0.5900 338,191 +0.04(+7.27%)
Mar 02, 2022 0.5700 0.5700 0.5500 0.5500 127,994 -0.01(-1.79%)
Mar 01, 2022 0.5200 0.5600 0.5200 0.5600 148,306 +0.04(+7.69%)
Feb 28, 2022 0.5300 0.5300 0.5000 0.5200 61,530 -0.01(-1.89%)
Feb 25, 2022 0.5200 0.5300 0.5000 0.5300 141,933 +0.03(+6.00%)
Feb 24, 2022 0.5200 0.5300 0.5000 0.5000 144,195 -0.01(-1.96%)
Feb 23, 2022 0.4800 0.5100 0.4750 0.5100 231,368 +0.03(+5.15%)
Feb 22, 2022 0.5000 0.5000 0.4850 0.4850 116,063 -0.02(-3.00%)
Feb 18, 2022 0.5000 0 +0.01(+1.01%)
Feb 17, 2022 0.5000 0.5100 0.4950 0.4950 137,228 -0.01(-1.00%)
Feb 16, 2022 0.5000 0.5100 0.4900 0.5000 519,251 +0.01(+1.01%)
Feb 15, 2022 0.4850 0.5100 0.4850 0.4950 475,534 +0.00(+0.00%)
Feb 14, 2022 0.5200 0.5200 0.4950 0.4950 74,013 -0.01(-1.00%)
Feb 11, 2022 0.4900 0.5300 0.4800 0.5000 376,470 +0.02(+4.17%)
Feb 10, 2022 0.4950 0.4950 0.4800 0.4800 60,598 -0.01(-2.04%)
Feb 09, 2022 0.4800 0.5100 0.4800 0.4900 81,924 +0.01(+1.03%)
Feb 08, 2022 0.4950 0.5000 0.4750 0.4850 214,846 -0.02(-3.00%)
Feb 07, 2022 0.5000 0.5100 0.4950 0.5000 203,617 +0.01(+1.01%)
Feb 04, 2022 0.4900 0.4950 0.4850 0.4950 126,946 -0.01(-1.00%)
Feb 03, 2022 0.4900 0.5000 134,493 +0.01(+1.01%)
Feb 02, 2022 0.5000 0.5100 0.4950 0.4950 34,100 -0.02(-2.94%)
Feb 01, 2022 0.5200 0.5200 0.5000 0.5100 149,104 +0.00(+0.00%)
Jan 31, 2022 0.5100 0.5300 0.5100 54,254 +0.01(+2.00%)
Jan 28, 2022 0.5000 0.5000 0.4900 0.5000 47,223 +0.01(+2.04%)
Jan 27, 2022 0.5100 0.5100 0.4900 0.4900 163,913 -0.02(-3.92%)
Jan 26, 2022 0.5600 0.5600 0.5100 0.5100 191,480 -0.03(-5.56%)
Jan 25, 2022 0.5400 0.5600 0.5400 0.5400 104,103 +0.00(+0.00%)
Jan 24, 2022 0.5500 0.5500 0.5200 0.5400 200,601 -0.02(-3.57%)
Jan 21, 2022 0.6100 0.6100 0.5600 0.5600 160,282 -0.05(-8.20%)
Jan 20, 2022 0.5900 0.6100 0.5800 0.6100 201,188 +0.05(+8.93%)
Jan 19, 2022 0.5300 0.5900 0.5300 0.5600 147,813 +0.01(+1.82%)
Jan 18, 2022 0.5200 0.5500 0.5200 0.5500 90,444 +0.01(+1.85%)
Jan 17, 2022 0.5400 0.5400 0.5100 0.5400 24,268 +0.01(+1.89%)
Jan 14, 2022 0.5200 0.5300 0.5100 0.5300 23,017 +0.00(+0.00%)
Jan 13, 2022 0.5300 0.5300 0.5200 0.5300 92,818 +0.00(+0.00%)
Jan 12, 2022 0.5500 0.5500 0.5300 0.5300 79,773 -0.01(-1.85%)
Jan 11, 2022 0.5400 0.5500 0.5300 0.5400 54,528 +0.00(+0.00%)
Jan 10, 2022 0.5300 0.5400 0.5200 0.5400 93,491 +0.01(+1.89%)
Jan 07, 2022 0.5400 0.5400 0.5200 0.5300 57,573 -0.01(-1.85%)
Jan 06, 2022 0.5700 0.5800 0.5400 0.5400 147,995 -0.03(-5.26%)
Jan 05, 2022 0.6000 0.6000 0.5700 0.5700 127,625 -0.03(-5.00%)
Jan 04, 2022 0.5800 0.6000 0.5800 0.6000 57,679 +0.04(+7.14%)
Dec 31, 2021 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Dec 30, 2021 0.5800 0.5800 0.5500 0.5700 96,847 +0.02(+3.64%)
Dec 29, 2021 0.5900 0.5900 0.5500 0.5500 556,258 -0.04(-6.78%)
Dec 24, 2021 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Dec 23, 2021 0.5700 0.5700 0.5500 0.5700 100,543 +0.00(+0.00%)
Dec 22, 2021 0.5500 0.5800 0.5400 0.5700 168,710 +0.00(+0.00%)
Dec 21, 2021 0.5600 0.5700 0.5500 0.5700 63,939 +0.00(+0.00%)
Dec 20, 2021 0.6000 0.6000 0.5500 0.5700 160,339 -0.01(-1.72%)
Dec 17, 2021 0.5500 0.6100 0.5400 0.5800 462,188 +0.07(+13.73%)
Dec 16, 2021 0.5100 0.5200 0.5100 0.5100 23,304 +0.02(+4.08%)
Dec 15, 2021 0.5100 0.5100 0.4900 0.4900 1,214,774 -0.02(-3.92%)
Dec 14, 2021 0.5100 0.5300 0.5100 0.5100 274,456 +0.00(+0.00%)
Dec 13, 2021 0.5300 0.5400 0.5100 0.5100 343,122 -0.02(-3.77%)
Dec 10, 2021 0.5300 0.5400 0.5300 0.5300 174,351 +0.00(+0.00%)
Dec 09, 2021 0.5300 0.5400 0.5300 0.5300 42,247 +0.00(+0.00%)
Dec 08, 2021 0.5700 0.5700 0.5300 0.5300 28,574 -0.01(-1.85%)
Dec 07, 2021 0.5600 0.5600 0.5300 0.5400 26,101 +0.00(+0.00%)
Dec 06, 2021 0.5500 0.5500 0.5300 0.5400 37,127 -0.01(-1.82%)
Dec 03, 2021 0.5200 0.5500 0.5200 0.5500 57,572 +0.02(+3.77%)
Dec 02, 2021 0.5500 0.5500 0.5100 0.5300 260,808 -0.03(-5.36%)
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.