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 (%)
Jul 31, 2018 2.280 2.300 2.250 2.270 167,078 +0.02(+0.89%)
Jul 30, 2018 2.230 2.280 2.200 2.250 128,058 +0.04(+1.81%)
Jul 27, 2018 2.180 2.210 2.170 2.210 75,465 +0.03(+1.38%)
Jul 26, 2018 2.180 2.220 2.120 2.180 239,955 +0.06(+2.83%)
Jul 25, 2018 1.990 2.190 1.970 2.120 303,120 +0.14(+7.07%)
Jul 24, 2018 2.000 2.020 1.970 1.980 48,576 -0.02(-1.00%)
Jul 23, 2018 2.060 2.090 1.990 2.000 115,446 -0.08(-3.85%)
Jul 20, 2018 2.130 2.130 2.010 2.080 86,501 -0.06(-2.80%)
Jul 19, 2018 1.960 2.150 1.960 2.140 274,398 +0.10(+4.90%)
Jul 18, 2018 2.030 2.075 2.020 2.040 431,143 +0.01(+0.49%)
Jul 17, 2018 1.920 2.050 1.850 2.030 671,249 +0.13(+6.84%)
Jul 16, 2018 1.900 1.920 1.880 1.900 149,600 +0.00(+0.00%)
Jul 13, 2018 1.900 1.920 1.890 1.900 110,705 -0.01(-0.52%)
Jul 12, 2018 1.870 2.000 1.870 1.910 276,889 +0.04(+2.14%)
Jul 11, 2018 1.930 1.950 1.870 1.870 76,619 -0.06(-3.11%)
Jul 10, 2018 1.870 1.950 1.870 1.930 95,217 +0.06(+3.21%)
Jul 09, 2018 1.970 1.970 1.870 1.870 56,150 -0.06(-3.11%)
Jul 06, 2018 1.890 1.940 1.870 1.930 52,300 +0.05(+2.66%)
Jul 05, 2018 1.900 1.780 1.880 88,843 +0.07(+3.87%)
Jul 04, 2018 1.810 1.820 1.800 1.810 10,000 +0.00(+0.00%)
Jul 03, 2018 1.810 1.820 1.790 1.810 78,315 +0.00(+0.00%)
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%)
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.