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 (%)
Jun 29, 2018 1.810 1.810 1.810 0 +0.00(+0.00%)
Jun 28, 2018 1.790 1.810 1.780 1.810 125,359 +0.00(+0.00%)
Jun 27, 2018 1.740 1.830 1.730 1.810 143,397 +0.06(+3.43%)
Jun 26, 2018 1.700 1.790 1.700 1.750 139,072 +0.00(+0.00%)
Jun 25, 2018 1.780 1.810 1.750 1.750 756,468 -0.05(-2.78%)
Jun 22, 2018 1.810 1.810 1.790 1.800 188,500 +0.00(+0.00%)
Jun 21, 2018 1.760 1.850 1.730 1.800 280,024 +0.05(+2.86%)
Jun 20, 2018 1.730 1.840 1.680 1.750 5,552,333 -0.01(-0.57%)
Jun 19, 2018 1.570 1.760 1.530 1.760 747,993 +0.17(+10.69%)
Jun 18, 2018 1.630 1.640 1.550 1.590 227,651 -0.02(-1.24%)
Jun 15, 2018 1.610 1.530 1.610 191,093 +0.02(+1.26%)
Jun 14, 2018 1.670 1.710 1.570 1.590 264,374 -0.07(-4.22%)
Jun 13, 2018 1.570 1.670 1.540 1.660 405,856 +0.13(+8.50%)
Jun 12, 2018 1.720 1.720 1.500 1.530 317,376 -0.18(-10.53%)
Jun 11, 2018 1.890 1.890 1.580 1.710 205,320 -0.16(-8.56%)
Jun 08, 2018 1.940 1.940 1.870 1.870 90,589 -0.07(-3.61%)
Jun 07, 2018 1.950 2.040 1.930 1.940 79,840 -0.01(-0.51%)
Jun 06, 2018 1.930 1.950 40,280 -0.04(-2.01%)
Jun 05, 2018 1.980 1.990 1.920 1.990 35,100 +0.02(+1.02%)
Jun 04, 2018 1.980 2.000 1.960 1.970 28,400 -0.02(-1.01%)
Jun 01, 2018 2.020 2.060 1.980 1.990 45,074 -0.03(-1.49%)
May 31, 2018 2.040 2.070 2.010 2.020 26,237 -0.03(-1.46%)
May 30, 2018 2.060 2.080 2.030 2.050 49,184 -0.03(-1.44%)
May 29, 2018 2.070 2.080 2.030 2.080 65,000 +0.00(+0.00%)
May 28, 2018 2.040 2.080 2.000 2.080 54,447 +0.04(+1.96%)
May 25, 2018 2.020 2.070 2.000 2.040 108,597 +0.04(+2.00%)
May 24, 2018 1.970 2.020 1.960 2.000 101,035 +0.03(+1.52%)
May 23, 2018 1.930 1.990 1.920 1.970 118,700 +0.03(+1.55%)
May 22, 2018 2.020 2.020 1.910 1.940 143,400 -0.05(-2.51%)
May 18, 2018 1.990 1.990 1.990 0 +0.06(+3.11%)
May 17, 2018 1.980 1.980 1.920 1.930 22,400 -0.06(-3.02%)
May 16, 2018 2.010 2.010 1.950 1.990 63,072 -0.02(-1.00%)
May 15, 2018 1.990 2.070 1.920 2.010 60,700 +0.01(+0.50%)
May 14, 2018 2.070 2.070 1.990 2.000 37,744 -0.08(-3.85%)
May 11, 2018 2.020 2.080 2.020 2.080 45,601 +0.03(+1.46%)
May 10, 2018 2.040 2.050 1.990 2.050 13,200 +0.04(+1.99%)
May 09, 2018 2.050 2.050 1.980 2.010 37,083 -0.05(-2.43%)
May 08, 2018 2.070 2.080 2.010 2.060 34,700 -0.02(-0.96%)
May 07, 2018 2.020 2.080 2.020 2.080 18,123 +0.06(+2.97%)
May 04, 2018 2.030 2.050 2.010 2.020 26,449 -0.01(-0.49%)
May 03, 2018 2.080 2.080 1.980 2.030 33,287 -0.05(-2.40%)
May 02, 2018 2.010 2.090 1.990 2.080 69,100 +0.06(+2.97%)
May 01, 2018 2.000 2.100 1.930 2.020 150,025 +0.02(+1.00%)
Apr 30, 2018 2.140 2.140 1.970 2.000 120,512 -0.11(-5.21%)
Apr 27, 2018 2.100 2.150 2.090 2.110 256,840 -0.01(-0.47%)
Apr 26, 2018 2.100 2.140 2.080 2.120 901,800 +0.04(+1.92%)
Apr 25, 2018 2.130 2.140 2.030 2.080 333,310 -0.09(-4.15%)
Apr 24, 2018 2.190 2.200 2.150 2.170 55,300 -0.01(-0.46%)
Apr 23, 2018 2.200 2.200 2.170 2.180 19,400 -0.02(-0.91%)
Apr 20, 2018 2.210 2.220 2.190 2.200 26,900 -0.01(-0.45%)
Apr 19, 2018 2.160 2.215 2.130 2.210 42,840 +0.02(+0.91%)
Apr 18, 2018 2.210 2.250 2.180 2.190 101,630 -0.01(-0.45%)
Apr 17, 2018 2.210 2.210 2.130 2.200 75,556 +0.04(+1.85%)
Apr 16, 2018 2.110 2.160 2.080 2.160 138,340 +0.06(+2.86%)
Apr 13, 2018 2.100 2.130 2.100 2.100 119,322 +0.00(+0.00%)
Apr 12, 2018 2.110 2.110 2.100 2.100 63,350 -0.02(-0.94%)
Apr 11, 2018 2.150 2.150 2.020 2.120 231,580 +0.02(+0.95%)
Apr 10, 2018 2.130 2.130 2.100 2.100 17,110 -0.01(-0.47%)
Apr 09, 2018 2.100 2.150 2.100 2.110 76,950 +0.03(+1.44%)
Apr 06, 2018 2.100 2.120 2.080 2.080 12,775 -0.02(-0.95%)
Apr 05, 2018 2.110 2.110 2.090 2.100 88,550 -0.01(-0.47%)
Apr 04, 2018 2.120 2.120 2.060 2.110 157,200 +0.01(+0.48%)
Apr 03, 2018 2.100 2.110 2.100 2.100 93,000 -0.02(-0.94%)
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.