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 (%)
Mar 29, 2018 2.110 2.110 2.110 0 +0.01(+0.48%)
Mar 28, 2018 2.100 2.110 2.070 2.100 134,650 +0.03(+1.45%)
Mar 27, 2018 2.080 2.110 2.070 2.070 109,659 -0.03(-1.43%)
Mar 26, 2018 2.150 2.160 2.090 2.100 76,229 -0.04(-1.87%)
Mar 23, 2018 2.150 2.180 2.140 2.140 41,502 +0.01(+0.47%)
Mar 22, 2018 2.140 2.200 2.100 2.130 94,021 +0.01(+0.47%)
Mar 21, 2018 2.110 2.160 2.090 2.120 147,577 +0.00(+0.00%)
Mar 20, 2018 2.190 2.200 2.100 2.120 53,130 -0.08(-3.64%)
Mar 19, 2018 2.090 2.210 2.090 2.200 78,621 +0.08(+3.77%)
Mar 16, 2018 2.110 2.140 2.100 2.120 22,865 +0.02(+0.95%)
Mar 15, 2018 2.100 2.130 2.090 2.100 126,469 +0.00(+0.00%)
Mar 14, 2018 2.170 2.090 2.100 188,095 -0.07(-3.23%)
Mar 13, 2018 2.100 2.190 2.100 2.170 111,201 +0.05(+2.36%)
Mar 12, 2018 2.010 2.120 2.010 2.120 64,836 +0.01(+0.47%)
Mar 09, 2018 2.120 2.140 2.100 2.110 57,400 +0.01(+0.48%)
Mar 08, 2018 2.060 2.110 1.970 2.100 209,008 +0.06(+2.94%)
Mar 07, 2018 2.100 2.110 2.040 2.040 165,200 -0.03(-1.45%)
Mar 06, 2018 2.100 2.140 2.070 2.070 268,204 -0.04(-1.90%)
Mar 05, 2018 2.100 2.130 2.040 2.110 169,550 +0.02(+0.96%)
Mar 02, 2018 2.100 2.130 2.090 2.090 63,778 -0.02(-0.95%)
Mar 01, 2018 2.100 2.130 2.100 2.110 85,274 +0.01(+0.48%)
Feb 28, 2018 2.140 2.160 2.100 2.100 95,852 -0.01(-0.47%)
Feb 27, 2018 2.100 2.170 2.070 2.110 92,403 +0.00(+0.00%)
Feb 26, 2018 2.140 2.140 2.090 2.110 127,180 +0.00(+0.00%)
Feb 23, 2018 2.100 2.120 2.090 2.110 59,942 +0.01(+0.48%)
Feb 22, 2018 2.120 2.100 2.100 50,600 +0.00(+0.00%)
Feb 21, 2018 2.180 2.180 2.070 2.100 254,525 -0.02(-0.94%)
Feb 20, 2018 2.100 2.120 2.090 2.120 434,935 +0.01(+0.47%)
Feb 16, 2018 2.110 2.110 2.110 0 -0.06(-2.76%)
Feb 15, 2018 2.200 2.200 2.170 2.170 39,994 -0.05(-2.25%)
Feb 14, 2018 2.220 2.280 2.160 2.220 295,229 +0.00(+0.00%)
Feb 13, 2018 2.200 2.240 2.200 2.220 46,491 +0.03(+1.37%)
Feb 12, 2018 2.200 2.250 2.190 2.190 102,165 +0.00(+0.00%)
Feb 09, 2018 2.250 2.280 2.100 2.190 299,385 -0.03(-1.35%)
Feb 08, 2018 2.150 2.270 2.150 2.220 220,350 +0.03(+1.37%)
Feb 07, 2018 2.110 2.210 2.110 2.190 157,195 +0.08(+3.79%)
Feb 06, 2018 2.100 2.130 2.090 2.110 519,270 +0.01(+0.48%)
Feb 05, 2018 2.000 2.130 2.000 2.100 526,100 +0.08(+3.96%)
Feb 02, 2018 2.140 2.170 1.990 2.020 590,135 -0.25(-11.01%)
Feb 01, 2018 2.300 2.300 2.210 2.270 237,851 +0.06(+2.71%)
Jan 31, 2018 2.330 2.330 2.190 2.210 169,044 -0.04(-1.78%)
Jan 30, 2018 2.400 2.410 2.240 2.250 161,720 -0.11(-4.66%)
Jan 29, 2018 2.400 2.460 2.330 2.360 205,673 -0.09(-3.67%)
Jan 26, 2018 2.280 2.450 2.280 2.450 419,832 +0.21(+9.37%)
Jan 25, 2018 2.300 2.310 2.220 2.240 388,893 -0.05(-2.18%)
Jan 24, 2018 2.200 2.330 2.200 2.290 354,033 +0.07(+3.15%)
Jan 23, 2018 2.310 2.390 2.170 2.220 708,681 +0.00(+0.00%)
Jan 22, 2018 2.360 2.380 2.180 2.220 351,409 -0.08(-3.48%)
Jan 19, 2018 2.020 2.310 2.010 2.300 412,537 +0.27(+13.30%)
Jan 18, 2018 2.000 2.050 1.980 2.030 459,450 +0.01(+0.50%)
Jan 17, 2018 2.020 2.080 2.000 2.020 415,624 +0.04(+2.02%)
Jan 16, 2018 1.980 2.010 1.910 1.980 74,228 +0.02(+1.02%)
Jan 15, 2018 1.960 1.980 1.950 1.960 92,336 +0.00(+0.00%)
Jan 12, 2018 1.950 1.970 1.900 1.960 93,050 +0.03(+1.55%)
Jan 11, 2018 2.020 2.020 1.910 1.930 184,859 -0.08(-3.98%)
Jan 10, 2018 1.990 2.040 1.960 2.010 47,353 +0.02(+1.01%)
Jan 09, 2018 2.040 2.040 1.970 1.990 40,548 -0.05(-2.45%)
Jan 08, 2018 2.090 2.090 1.960 2.040 47,400 -0.06(-2.86%)
Jan 05, 2018 2.150 2.170 2.100 2.100 73,608 -0.06(-2.78%)
Jan 04, 2018 2.130 2.220 2.130 2.160 56,576 -0.01(-0.46%)
Jan 03, 2018 2.260 2.260 2.130 2.170 87,800 -0.09(-3.98%)
Jan 02, 2018 2.200 2.260 2.160 2.260 164,347 +0.06(+2.73%)
Dec 29, 2017 2.200 2.200 2.200 0 -0.05(-2.22%)
Dec 28, 2017 2.180 2.250 2.160 2.250 129,247 +0.04(+1.81%)
Dec 27, 2017 2.210 2.240 2.190 2.210 58,487 +0.01(+0.45%)
Dec 22, 2017 2.190 2.250 2.180 2.200 67,020 -0.05(-2.22%)
Dec 21, 2017 2.220 2.250 2.130 2.250 91,133 +0.04(+1.81%)
Dec 20, 2017 2.100 2.220 2.070 2.210 142,650 +0.11(+5.24%)
Dec 19, 2017 2.080 2.120 2.080 2.100 59,134 +0.00(+0.00%)
Dec 18, 2017 2.100 2.130 2.080 2.100 83,123 +0.01(+0.48%)
Dec 15, 2017 2.050 2.150 2.030 2.090 239,735 +0.07(+3.47%)
Dec 14, 2017 1.900 2.040 1.900 2.020 233,144 +0.12(+6.32%)
Dec 13, 2017 1.850 1.900 1.830 1.900 138,870 +0.07(+3.83%)
Dec 12, 2017 1.830 1.870 1.820 1.830 135,801 +0.01(+0.55%)
Dec 11, 2017 1.850 1.850 1.810 1.820 74,797 +0.00(+0.00%)
Dec 08, 2017 1.840 1.850 1.800 1.820 78,720 -0.03(-1.62%)
Dec 07, 2017 1.790 1.850 1.770 1.850 197,200 +0.02(+1.09%)
Dec 06, 2017 1.850 1.870 1.780 1.830 108,125 -0.03(-1.61%)
Dec 05, 2017 1.800 1.890 1.770 1.860 119,810 +0.05(+2.76%)
Dec 04, 2017 1.810 1.830 1.760 1.810 67,542 -0.03(-1.63%)
Dec 01, 2017 1.820 1.850 1.780 1.840 80,525 +0.02(+1.10%)
Nov 30, 2017 1.860 1.890 1.770 1.820 42,950 -0.07(-3.70%)
Nov 29, 2017 1.900 1.910 1.860 1.890 84,200 -0.01(-0.53%)
Nov 28, 2017 1.880 1.930 1.880 1.900 72,879 -0.01(-0.52%)
Nov 27, 2017 1.940 1.940 1.880 1.910 73,900 -0.02(-1.04%)
Nov 24, 2017 1.910 1.930 1.880 1.930 40,700 +0.00(+0.00%)
Nov 23, 2017 1.900 1.950 1.870 1.930 32,832 +0.03(+1.58%)
Nov 22, 2017 1.920 1.920 1.890 1.900 101,842 -0.02(-1.04%)
Nov 21, 2017 1.930 1.930 1.870 1.920 114,400 +0.01(+0.52%)
Nov 20, 2017 1.840 1.920 1.840 1.910 107,782 +0.01(+0.53%)
Nov 17, 2017 1.870 1.920 1.870 1.900 110,190 +0.02(+1.06%)
Nov 16, 2017 1.880 1.890 1.800 1.880 210,500 +0.02(+1.08%)
Nov 15, 2017 1.880 1.900 1.840 1.860 355,800 +0.01(+0.54%)
Nov 14, 2017 1.960 1.970 1.830 1.850 214,274 -0.11(-5.61%)
Nov 13, 2017 2.000 2.000 1.890 1.960 137,087 -0.05(-2.49%)
Nov 10, 2017 1.890 2.020 1.880 2.010 348,485 +0.13(+6.91%)
Nov 09, 2017 1.850 1.880 1.830 1.880 155,493 +0.02(+1.08%)
Nov 08, 2017 1.980 1.980 1.810 1.860 260,478 -0.08(-4.12%)
Nov 07, 2017 1.720 1.940 1.720 1.940 560,280 +0.27(+16.17%)
Nov 06, 2017 1.620 1.670 1.620 1.670 170,441 +0.04(+2.45%)
Nov 03, 2017 1.670 1.670 1.610 1.630 107,095 -0.07(-4.12%)
Nov 02, 2017 1.660 1.720 1.640 1.700 51,437 +0.02(+1.19%)
Nov 01, 2017 1.700 1.730 1.640 1.680 124,150 +0.01(+0.60%)
Oct 31, 2017 1.720 1.740 1.670 1.670 145,516 -0.07(-4.02%)
Oct 30, 2017 1.800 1.800 1.730 1.740 96,277 -0.07(-3.87%)
Oct 27, 2017 1.740 1.810 1.720 1.810 145,953 +0.08(+4.62%)
Oct 26, 2017 1.840 1.850 1.710 1.730 248,098 -0.12(-6.49%)
Oct 25, 2017 1.900 1.900 1.810 1.850 137,708 -0.02(-1.07%)
Oct 24, 2017 1.900 1.910 1.840 1.870 75,510 -0.05(-2.60%)
Oct 23, 2017 1.930 1.930 1.880 1.920 81,219 -0.02(-1.03%)
Oct 20, 2017 1.950 1.960 1.920 1.940 65,080 -0.03(-1.52%)
Oct 19, 2017 1.950 1.970 1.940 1.970 51,100 +0.02(+1.03%)
Oct 18, 2017 1.930 1.970 1.910 1.950 99,229 +0.02(+1.04%)
Oct 17, 2017 1.910 1.940 1.870 1.930 189,850 +0.01(+0.52%)
Oct 16, 2017 2.010 2.020 1.890 1.920 223,388 -0.10(-4.71%)
Oct 13, 2017 2.010 2.050 1.970 2.015 102,209 +0.03(+1.26%)
Oct 12, 2017 2.010 2.060 1.990 1.990 127,369 -0.01(-0.50%)
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.