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 (%)
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%)
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.