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 (%)
Aug 15, 2022 0.5600 0 +0.00(+0.00%)
Aug 12, 2022 0.5400 0.5600 0.5300 0.5600 764,089 +0.04(+7.69%)
Aug 11, 2022 0.5300 0.5300 0.5100 0.5200 528,092 +0.00(+0.00%)
Aug 10, 2022 0.5200 0.5300 0.5100 0.5200 684,223 -0.01(-1.89%)
Aug 09, 2022 0.5200 0.5300 0.5100 0.5300 277,513 +0.01(+1.92%)
Aug 08, 2022 0.4900 0.5200 0.4900 0.5200 255,137 +0.03(+6.12%)
Aug 05, 2022 0.4900 0.4950 0.4850 0.4900 75,323 +0.00(+0.00%)
Aug 04, 2022 0.4350 0.4900 0.4350 0.4900 198,565 +0.05(+12.64%)
Aug 03, 2022 0.4500 0.4500 0.4300 0.4350 83,878 -0.01(-2.25%)
Aug 02, 2022 0.4450 0.4500 0.4350 0.4450 81,626 -0.01(-1.11%)
Jul 29, 2022 0.4500 0 +0.00(+0.00%)
Jul 28, 2022 0.4300 0.4550 0.4300 0.4500 111,513 +0.03(+5.88%)
Jul 27, 2022 0.4200 0.4350 0.4100 0.4250 159,101 +0.01(+1.19%)
Jul 26, 2022 0.4100 0.4200 0.4100 0.4200 42,301 +0.02(+5.00%)
Jul 25, 2022 0.4000 0.4000 0.3900 0.4000 17,000 +0.00(+0.00%)
Jul 22, 2022 0.3900 0.4200 0.3900 0.4000 144,492 -0.01(-1.23%)
Jul 21, 2022 0.4050 0.4050 0.4050 0.4050 11,800 +0.02(+3.85%)
Jul 20, 2022 0.3900 0.3900 0.3900 0.3900 27,957 +0.00(+0.00%)
Jul 19, 2022 0.3700 0.4050 0.3700 0.3900 163,600 +0.01(+2.63%)
Jul 18, 2022 0.3900 0.3900 0.3800 0.3800 151,700 +0.01(+2.70%)
Jul 15, 2022 0.3800 0.3800 0.3600 0.3700 79,400 -0.01(-2.63%)
Jul 14, 2022 0.3950 0.3950 0.3700 0.3800 324,748 -0.03(-6.17%)
Jul 13, 2022 0.3850 0.4050 0.3800 0.4050 68,753 +0.01(+2.53%)
Jul 12, 2022 0.3900 0.3950 0.3900 0.3950 19,205 -0.01(-2.47%)
Jul 11, 2022 0.3800 0.4050 0.3800 0.4050 2,631 +0.02(+3.85%)
Jul 08, 2022 0.4000 0.4000 0.3900 0.3900 23,715 -0.01(-2.50%)
Jul 07, 2022 0.3900 0.4150 0.3900 0.4000 30,210 +0.02(+5.26%)
Jul 06, 2022 0.4050 0.4050 0.3800 0.3800 38,740 -0.02(-5.00%)
Jul 05, 2022 0.4100 0.4100 0.3950 0.4000 58,502 -0.02(-4.76%)
Jul 04, 2022 0.4150 0.4200 0.4150 0.4200 33,957 +0.01(+2.44%)
Jun 30, 2022 0.4100 0 -0.02(-4.65%)
Jun 29, 2022 0.4300 0.4600 0.4200 0.4300 52,586 +0.01(+1.18%)
Jun 28, 2022 0.4550 0.4550 0.4250 0.4250 49,756 -0.03(-6.59%)
Jun 27, 2022 0.4700 0.4700 0.4500 0.4550 489,566 -0.01(-3.19%)
Jun 24, 2022 0.4400 0.4700 0.4400 0.4700 54,125 +0.02(+4.44%)
Jun 23, 2022 0.4800 0.4800 0.4500 0.4500 163,242 -0.02(-5.26%)
Jun 22, 2022 0.4850 0.4950 0.4750 0.4750 66,226 -0.03(-5.00%)
Jun 21, 2022 0.4900 0.5100 0.4850 0.5000 507,102 +0.02(+4.17%)
Jun 20, 2022 0.5000 0.5000 0.4800 0.4800 69,649 -0.02(-4.00%)
Jun 17, 2022 0.5200 0.5400 0.5000 0.5000 289,729 -0.03(-5.66%)
Jun 16, 2022 0.5200 0.5400 0.5100 0.5300 384,187 +0.00(+0.00%)
Jun 15, 2022 0.5000 0.5300 0.5000 0.5300 458,362 +0.02(+3.92%)
Jun 14, 2022 0.5200 0.5300 0.4950 0.5100 1,034,007 -0.03(-5.56%)
Jun 13, 2022 0.5400 0.5700 0.5300 0.5400 1,162,609 +0.06(+11.34%)
Jun 10, 2022 0.4950 0.4950 0.4800 0.4850 25,500 -0.02(-3.00%)
Jun 09, 2022 0.5300 0.5300 0.5000 0.5000 51,672 -0.04(-7.41%)
Jun 08, 2022 0.5200 0.5400 0.5000 0.5400 93,108 +0.03(+5.88%)
Jun 07, 2022 0.4900 0.5200 0.4900 0.5100 68,964 +0.02(+4.08%)
Jun 06, 2022 0.4950 0.4950 0.4900 0.4900 23,395 -0.01(-2.00%)
Jun 03, 2022 0.4800 0.5000 0.4750 0.5000 95,898 +0.03(+6.38%)
Jun 02, 2022 0.4600 0.4700 0.4600 0.4700 40,389 +0.01(+2.17%)
Jun 01, 2022 0.4600 0.4600 0.4350 0.4600 88,039 +0.01(+1.10%)
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%)
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.