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 (%)
Nov 30, 2018 1.530 1.620 1.490 1.590 54,700 +0.03(+1.92%)
Nov 29, 2018 1.550 1.570 1.540 1.560 25,637 +0.03(+1.96%)
Nov 28, 2018 1.490 1.560 1.460 1.530 178,744 +0.05(+3.38%)
Nov 27, 2018 1.610 1.610 1.470 1.480 120,037 -0.12(-7.50%)
Nov 26, 2018 1.620 1.660 1.590 1.600 72,974 -0.02(-1.23%)
Nov 23, 2018 1.670 1.670 1.600 1.620 64,615 -0.07(-4.14%)
Nov 22, 2018 1.660 1.690 1.620 1.690 45,195 +0.04(+2.42%)
Nov 21, 2018 1.660 1.740 1.650 1.650 123,995 -0.01(-0.60%)
Nov 20, 2018 1.710 1.710 1.640 1.660 77,000 -0.05(-2.92%)
Nov 19, 2018 1.690 1.750 1.660 1.710 51,800 +0.04(+2.40%)
Nov 16, 2018 1.600 1.680 1.570 1.670 107,614 +0.09(+5.70%)
Nov 15, 2018 1.660 1.710 1.570 1.580 115,000 -0.05(-3.07%)
Nov 14, 2018 1.650 1.690 1.610 1.630 167,154 -0.07(-4.12%)
Nov 13, 2018 1.790 1.790 1.680 1.700 68,101 -0.08(-4.49%)
Nov 12, 2018 1.860 1.900 1.760 1.780 55,166 -0.11(-5.82%)
Nov 09, 2018 1.920 1.940 1.890 1.890 21,500 -0.06(-3.08%)
Nov 08, 2018 1.890 1.970 1.860 1.950 23,071 +0.05(+2.63%)
Nov 07, 2018 1.900 1.940 1.870 1.900 85,700 +0.01(+0.53%)
Nov 06, 2018 1.890 1.940 1.880 1.890 35,307 +0.01(+0.53%)
Nov 05, 2018 1.850 1.930 1.830 1.880 56,731 +0.03(+1.62%)
Nov 02, 2018 1.900 1.910 1.850 1.850 79,140 -0.04(-2.12%)
Nov 01, 2018 1.960 1.970 1.880 1.890 144,193 -0.06(-3.08%)
Oct 31, 2018 1.930 1.990 1.910 1.950 105,222 +0.02(+1.04%)
Oct 30, 2018 1.920 1.970 1.910 1.930 35,523 -0.02(-1.03%)
Oct 29, 2018 2.030 2.060 1.930 1.950 130,088 -0.09(-4.41%)
Oct 26, 2018 2.060 2.090 2.040 2.040 90,800 +0.02(+0.99%)
Oct 25, 2018 2.140 2.140 2.000 2.020 55,000 -0.08(-3.81%)
Oct 24, 2018 2.060 2.130 2.060 2.100 75,563 +0.01(+0.48%)
Oct 23, 2018 2.200 2.200 2.090 2.090 182,092 -0.01(-0.48%)
Oct 22, 2018 2.150 2.230 2.070 2.100 139,256 -0.03(-1.41%)
Oct 19, 2018 2.180 2.180 2.120 2.130 89,371 -0.03(-1.39%)
Oct 18, 2018 2.260 2.260 2.120 2.160 217,500 -0.06(-2.70%)
Oct 17, 2018 2.250 2.340 2.200 2.220 208,593 -0.05(-2.20%)
Oct 16, 2018 2.240 2.290 2.210 2.270 100,669 +0.06(+2.71%)
Oct 15, 2018 2.350 2.360 2.200 2.210 203,817 -0.12(-5.15%)
Oct 12, 2018 2.390 2.390 2.270 2.330 87,447 -0.05(-2.10%)
Oct 11, 2018 2.310 2.380 2.270 2.380 217,771 +0.12(+5.31%)
Oct 10, 2018 2.280 2.300 2.170 2.260 71,344 -0.03(-1.31%)
Oct 09, 2018 2.320 2.320 2.220 2.290 65,101 +0.03(+1.33%)
Oct 05, 2018 2.260 2.260 2.260 0 +0.03(+1.35%)
Oct 04, 2018 2.170 2.250 2.170 2.230 35,304 +0.07(+3.24%)
Oct 03, 2018 2.200 2.240 2.120 2.160 31,308 -0.05(-2.26%)
Oct 02, 2018 2.160 2.250 2.160 2.210 73,853 +0.10(+4.74%)
Oct 01, 2018 2.230 2.230 2.110 2.110 45,827 -0.10(-4.52%)
Sep 28, 2018 2.290 2.290 2.200 2.210 42,100 -0.06(-2.64%)
Sep 27, 2018 2.210 2.340 2.210 2.270 71,700 -0.07(-2.99%)
Sep 26, 2018 2.320 2.350 2.220 2.340 106,148 +0.05(+2.18%)
Sep 25, 2018 2.370 2.390 2.270 2.290 127,601 -0.10(-4.18%)
Sep 24, 2018 2.370 2.400 2.280 2.390 239,903 +0.05(+2.14%)
Sep 21, 2018 2.240 2.340 2.170 2.340 359,679 +0.02(+0.86%)
Sep 20, 2018 2.200 2.330 2.150 2.320 255,255 +0.12(+5.45%)
Sep 19, 2018 2.230 2.260 2.180 2.200 294,908 -0.05(-2.22%)
Sep 18, 2018 2.090 2.250 2.090 2.250 399,775 +0.15(+7.14%)
Sep 17, 2018 1.990 2.140 1.960 2.100 314,305 +0.14(+7.14%)
Sep 14, 2018 1.970 1.980 1.940 1.960 41,999 +0.01(+0.51%)
Sep 13, 2018 1.960 1.970 1.920 1.950 49,791 -0.01(-0.51%)
Sep 12, 2018 1.940 1.970 1.940 1.960 65,925 +0.03(+1.55%)
Sep 11, 2018 1.870 1.940 1.870 1.930 70,057 +0.03(+1.58%)
Sep 10, 2018 1.950 1.960 1.900 1.900 151,784 -0.03(-1.55%)
Sep 07, 2018 1.930 1.960 1.870 1.930 133,566 +0.00(+0.00%)
Sep 06, 2018 1.990 2.030 1.920 1.930 137,215 -0.05(-2.53%)
Sep 05, 2018 1.990 1.990 1.960 1.980 31,400 +0.01(+0.51%)
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.