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 (%)
Feb 28, 2019 1.530 1.550 1.490 1.540 101,054 +0.01(+0.65%)
Feb 27, 2019 1.500 1.590 1.500 1.530 78,517 +0.03(+2.00%)
Feb 26, 2019 1.500 1.530 1.460 1.500 120,700 +0.00(+0.00%)
Feb 25, 2019 1.600 1.630 1.500 1.500 300,450 -0.12(-7.41%)
Feb 22, 2019 1.640 1.650 1.600 1.620 105,916 +0.00(+0.00%)
Feb 21, 2019 1.630 1.640 1.580 1.620 115,021 -0.02(-1.22%)
Feb 20, 2019 1.670 1.690 1.630 1.640 142,876 -0.05(-2.96%)
Feb 19, 2019 1.690 1.700 1.670 1.690 79,650 +0.01(+0.60%)
Feb 15, 2019 1.680 1.680 1.680 0 +0.02(+1.20%)
Feb 14, 2019 1.660 1.690 1.640 1.660 58,048 -0.02(-1.19%)
Feb 13, 2019 1.680 1.690 1.640 1.680 59,650 +0.00(+0.00%)
Feb 12, 2019 1.700 1.740 1.650 1.680 84,750 +0.00(+0.00%)
Feb 11, 2019 1.650 1.690 1.630 1.680 140,200 +0.02(+1.20%)
Feb 08, 2019 1.660 1.700 1.650 1.660 363,307 +0.01(+0.61%)
Feb 07, 2019 1.670 1.700 1.640 1.650 94,900 -0.01(-0.60%)
Feb 06, 2019 1.650 1.710 1.650 1.660 39,500 +0.03(+1.84%)
Feb 05, 2019 1.680 1.700 1.620 1.630 91,834 -0.04(-2.40%)
Feb 04, 2019 1.730 1.770 1.640 1.670 121,643 -0.08(-4.57%)
Feb 01, 2019 1.740 1.760 1.700 1.750 48,291 +0.01(+0.57%)
Jan 31, 2019 1.810 1.810 1.700 1.740 69,440 -0.03(-1.69%)
Jan 30, 2019 1.710 1.810 1.710 1.770 86,170 +0.05(+2.91%)
Jan 29, 2019 1.680 1.720 1.670 1.720 36,500 +0.06(+3.61%)
Jan 28, 2019 1.630 1.660 1.630 1.660 30,700 +0.04(+2.47%)
Jan 25, 2019 1.580 1.670 1.580 1.620 24,767 +0.04(+2.53%)
Jan 24, 2019 1.560 1.590 1.550 1.580 39,100 -0.01(-0.63%)
Jan 23, 2019 1.580 1.610 1.550 1.590 44,300 +0.02(+1.27%)
Jan 22, 2019 1.550 1.600 1.550 1.570 80,418 -0.01(-0.63%)
Jan 21, 2019 1.530 1.590 1.530 1.580 39,478 +0.04(+2.60%)
Jan 18, 2019 1.580 1.610 1.530 1.540 103,393 -0.07(-4.35%)
Jan 17, 2019 1.640 1.650 1.590 1.610 34,792 -0.05(-3.01%)
Jan 16, 2019 1.660 1.680 1.640 1.660 19,001 -0.01(-0.60%)
Jan 15, 2019 1.680 1.690 1.650 1.670 12,200 -0.03(-1.76%)
Jan 14, 2019 1.750 1.750 1.680 1.700 37,331 -0.02(-1.16%)
Jan 11, 2019 1.740 1.740 1.670 1.720 86,555 +0.00(+0.00%)
Jan 10, 2019 1.710 1.740 1.680 1.720 154,700 +0.02(+1.18%)
Jan 09, 2019 1.700 1.730 1.680 1.700 73,365 +0.00(+0.00%)
Jan 08, 2019 1.690 1.720 1.670 1.700 51,421 -0.01(-0.58%)
Jan 07, 2019 1.750 1.760 1.670 1.710 308,921 -0.02(-1.16%)
Jan 04, 2019 1.750 1.770 1.730 1.730 22,825 -0.06(-3.35%)
Jan 03, 2019 1.740 1.810 1.740 1.790 80,500 +0.06(+3.47%)
Jan 02, 2019 1.720 1.750 1.710 1.730 35,300 +0.02(+1.17%)
Dec 31, 2018 1.710 1.710 1.710 0 +0.02(+1.18%)
Dec 28, 2018 1.710 1.720 1.640 1.690 115,450 +0.05(+3.05%)
Dec 27, 2018 1.540 1.650 1.540 1.640 210,076 +0.12(+7.89%)
Dec 24, 2018 1.520 1.520 1.520 0 -0.04(-2.56%)
Dec 21, 2018 1.520 1.650 1.500 1.560 205,425 +0.03(+1.96%)
Dec 20, 2018 1.540 1.650 1.510 1.530 170,028 +0.01(+0.66%)
Dec 19, 2018 1.680 1.730 1.510 1.520 277,760 -0.15(-8.98%)
Dec 18, 2018 1.640 1.740 1.630 1.670 124,471 +0.01(+0.60%)
Dec 17, 2018 1.660 1.670 1.620 1.660 57,594 -0.01(-0.60%)
Dec 14, 2018 1.620 1.680 1.620 1.670 34,400 +0.03(+1.83%)
Dec 13, 2018 1.630 1.650 1.610 1.640 44,606 +0.00(+0.00%)
Dec 12, 2018 1.640 1.670 1.610 1.640 41,015 +0.01(+0.61%)
Dec 11, 2018 1.600 1.630 1.600 1.630 53,288 +0.04(+2.52%)
Dec 10, 2018 1.670 1.680 1.570 1.590 69,052 -0.12(-7.02%)
Dec 07, 2018 1.620 1.730 1.600 1.710 62,400 +0.08(+4.91%)
Dec 06, 2018 1.660 1.660 1.570 1.630 86,101 -0.03(-1.81%)
Dec 05, 2018 1.700 1.700 1.620 1.660 22,800 +0.07(+4.40%)
Dec 04, 2018 1.650 1.770 1.590 1.590 133,601 -0.02(-1.24%)
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.