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 (%)
Sep 30, 2021 0.5700 0.5700 0.5600 0.5700 56,154 +0.00(+0.00%)
Sep 29, 2021 0.5700 0.5800 0.5700 0.5700 70,800 +0.00(+0.00%)
Sep 28, 2021 0.5800 0.5800 0.5700 0.5700 42,689 +0.00(+0.00%)
Sep 27, 2021 0.5800 0.5800 0.5700 0.5700 190,071 +0.00(+0.00%)
Sep 24, 2021 0.6000 0.6000 0.5700 0.5700 121,890 -0.03(-5.00%)
Sep 23, 2021 0.6000 0.6000 0.6000 0.6000 99,601 -0.01(-1.64%)
Sep 22, 2021 0.6100 0.6100 0.6000 0.6100 39,475 +0.01(+1.67%)
Sep 21, 2021 0.6000 0.6100 0.5900 0.6000 98,233 +0.03(+5.26%)
Sep 20, 2021 0.5700 0.6100 0.5700 0.5700 428,432 -0.02(-3.39%)
Sep 17, 2021 0.5900 0.6000 0.5700 0.5900 65,575 +0.00(+0.00%)
Sep 16, 2021 0.5700 0.5900 0.5600 0.5900 77,644 +0.02(+3.51%)
Sep 15, 2021 0.5600 0.5800 0.5600 0.5700 45,315 +0.01(+1.79%)
Sep 14, 2021 0.5800 0.5900 0.5600 0.5600 70,209 -0.03(-5.08%)
Sep 13, 2021 0.5700 0.6000 0.5700 0.5900 55,914 +0.00(+0.00%)
Sep 10, 2021 0.6000 0.6100 0.5900 0.5900 47,181 -0.01(-1.67%)
Sep 09, 2021 0.6200 0.6200 0.6000 0.6000 77,219 -0.04(-6.25%)
Sep 08, 2021 0.6400 0.6400 0.6300 0.6400 3,100 +0.00(+0.00%)
Sep 07, 2021 0.6200 0.6400 0.6200 0.6400 26,796 +0.02(+3.23%)
Sep 03, 2021 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Sep 02, 2021 0.6100 0.6200 0.6000 0.6000 75,221 -0.02(-3.23%)
Sep 01, 2021 0.6200 0.6300 0.6200 0.6200 15,792 +0.00(+0.00%)
Aug 31, 2021 0.6100 0.6200 0.6100 0.6200 58,910 +0.01(+1.64%)
Aug 30, 2021 0.6300 0.6300 0.6000 0.6100 44,633 -0.02(-3.17%)
Aug 27, 2021 0.6000 0.6300 0.6000 0.6300 45,935 +0.04(+6.78%)
Aug 26, 2021 0.6000 0.6000 0.5900 0.5900 13,501 +0.00(+0.00%)
Aug 25, 2021 0.5900 0.5900 0.5800 0.5900 9,750 +0.00(+0.00%)
Aug 24, 2021 0.5900 0.5900 0.5900 0.5900 29,130 +0.00(+0.00%)
Aug 23, 2021 0.5800 0.6000 0.5800 0.5900 117,291 +0.02(+3.51%)
Aug 20, 2021 0.5600 0.5700 0.5500 0.5700 28,502 +0.01(+1.79%)
Aug 19, 2021 0.5800 0.5800 0.5600 0.5600 72,727 -0.02(-3.45%)
Aug 18, 2021 0.6000 0.6200 0.5700 0.5800 111,674 -0.02(-3.33%)
Aug 17, 2021 0.6100 0.6100 0.6000 0.6000 30,019 -0.01(-1.64%)
Aug 16, 2021 0.6300 0.6300 0.6100 0.6100 66,782 -0.02(-3.17%)
Aug 13, 2021 0.6300 0.6400 0.6300 0.6300 56,878 +0.00(+0.00%)
Aug 12, 2021 0.6400 0.6500 0.6300 0.6300 32,751 -0.01(-1.56%)
Aug 11, 2021 0.6500 0.6500 0.6400 0.6400 47,819 +0.00(+0.00%)
Aug 10, 2021 0.6600 0.6600 0.6400 0.6400 243,728 -0.02(-3.03%)
Aug 09, 2021 0.6700 0.6700 0.6600 0.6600 44,227 -0.01(-1.49%)
Aug 06, 2021 0.6800 0.6800 0.6700 0.6700 64,257 -0.02(-2.90%)
Aug 05, 2021 0.6900 0.7100 0.6800 0.6900 68,556 -0.01(-1.43%)
Aug 04, 2021 0.7100 0.7100 0.7000 0.7000 21,013 +0.00(+0.00%)
Aug 03, 2021 0.7000 0.7000 0.6900 0.7000 8,966 +0.00(+0.00%)
Jul 30, 2021 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jul 29, 2021 0.6800 0.7100 0.6800 0.7100 46,840 +0.03(+4.41%)
Jul 28, 2021 0.6800 0.6800 0.6800 0.6800 11,175 -0.01(-1.45%)
Jul 27, 2021 0.6800 0.6900 0.6700 0.6900 27,499 +0.01(+1.47%)
Jul 26, 2021 0.6800 0.6900 0.6700 0.6800 42,802 -0.01(-1.45%)
Jul 23, 2021 0.7000 0.7000 0.6900 0.6900 23,660 -0.03(-4.17%)
Jul 22, 2021 0.7100 0.7200 0.7100 0.7200 8,814 +0.00(+0.00%)
Jul 21, 2021 0.7100 0.7200 0.7100 0.7200 17,388 +0.03(+4.35%)
Jul 20, 2021 0.6800 0.6900 0.6800 0.6900 88,637 +0.01(+1.47%)
Jul 19, 2021 0.6800 0.7000 0.6700 0.6800 64,216 -0.01(-1.45%)
Jul 16, 2021 0.7000 0.7100 0.6900 0.6900 35,856 -0.01(-1.43%)
Jul 15, 2021 0.7200 0.7200 0.7000 0.7000 20,545 -0.03(-4.11%)
Jul 14, 2021 0.7000 0.7300 0.7000 0.7300 233,177 +0.03(+4.29%)
Jul 13, 2021 0.6700 0.7000 0.6700 0.7000 48,285 +0.04(+6.06%)
Jul 12, 2021 0.6600 0.6900 0.6600 0.6600 143,341 -0.02(-2.94%)
Jul 09, 2021 0.6900 0.6900 0.6800 0.6800 69,635 +0.00(+0.00%)
Jul 08, 2021 0.6900 0.6900 0.6800 0.6800 55,266 +0.00(+0.00%)
Jul 07, 2021 0.7000 0.7000 0.6800 0.6800 46,892 -0.02(-2.86%)
Jul 06, 2021 0.7200 0.7200 0.7000 0.7000 25,251 -0.01(-1.41%)
Jul 05, 2021 0.7300 0.7300 0.7100 0.7100 4,208 +0.02(+2.90%)
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.