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, 2020 0.8500 0.9000 0.8400 0.8900 81,308 +0.03(+3.49%)
Nov 27, 2020 0.8700 0.8700 0.8500 0.8600 88,560 -0.06(-6.52%)
Nov 26, 2020 0.8200 0.9200 0.8200 0.9200 64,542 +0.09(+10.84%)
Nov 25, 2020 0.8300 0.8400 0.8200 0.8300 145,390 +0.01(+1.22%)
Nov 24, 2020 0.8500 0.8500 0.8200 0.8200 108,564 -0.03(-3.53%)
Nov 23, 2020 0.8800 0.8800 0.8500 0.8500 64,010 -0.03(-3.41%)
Nov 20, 2020 0.8800 0.8900 0.8800 0.8800 29,350 +0.00(+0.00%)
Nov 19, 2020 0.8800 0.8900 0.8600 0.8800 68,915 +0.01(+1.15%)
Nov 18, 2020 0.9000 0.9100 0.8700 0.8700 127,253 -0.03(-3.33%)
Nov 17, 2020 0.8900 0.9000 0.8900 0.9000 24,187 -0.01(-1.10%)
Nov 16, 2020 0.9300 0.9300 0.9000 0.9100 44,552 -0.03(-3.19%)
Nov 13, 2020 0.9000 0.9400 0.8900 0.9400 65,840 +0.04(+4.44%)
Nov 12, 2020 0.9100 0.9300 0.8800 0.9000 202,100 +0.01(+1.12%)
Nov 11, 2020 0.8900 0.8900 0.8700 0.8900 47,042 +0.01(+1.14%)
Nov 10, 2020 0.9400 0.9400 0.8800 0.8800 79,506 -0.02(-2.22%)
Nov 09, 2020 0.9000 0.9200 0.8900 0.9000 155,380 -0.04(-4.26%)
Nov 06, 2020 0.9500 0.9500 0.8800 0.9400 189,036 +0.00(+0.00%)
Nov 05, 2020 0.8900 0.9500 0.8900 0.9400 237,746 +0.06(+6.82%)
Nov 04, 2020 0.9300 0.9300 0.8800 0.8800 69,613 -0.05(-5.38%)
Nov 03, 2020 0.9000 0.9300 0.8900 0.9300 134,110 +0.03(+3.33%)
Nov 02, 2020 0.9100 0.9100 0.9000 0.9000 1,260 +0.01(+1.12%)
Oct 30, 2020 0.9200 0.9200 0.8900 0.8900 39,602 -0.04(-4.30%)
Oct 29, 2020 0.9200 0.9600 0.9200 0.9300 69,794 +0.01(+1.09%)
Oct 28, 2020 0.9600 0.9600 0.9000 0.9200 138,363 -0.06(-6.12%)
Oct 27, 2020 0.8800 0.9900 0.8700 0.9800 232,905 +0.10(+11.36%)
Oct 26, 2020 0.9100 0.9100 0.8800 0.8800 136,040 -0.03(-3.30%)
Oct 23, 2020 0.9200 0.9400 0.9100 0.9100 101,207 -0.01(-1.09%)
Oct 22, 2020 0.9300 0.9400 0.9200 0.9200 15,108 -0.02(-2.13%)
Oct 21, 2020 0.9300 0.9500 0.9200 0.9400 20,025 +0.00(+0.00%)
Oct 20, 2020 0.9300 0.9400 0.9200 0.9400 48,970 +0.01(+1.08%)
Oct 19, 2020 0.9600 0.9600 0.9200 0.9300 173,395 -0.02(-2.11%)
Oct 16, 2020 0.9700 0.9900 0.9500 0.9500 168,952 -0.03(-3.06%)
Oct 15, 2020 0.9900 0.9900 0.9600 0.9800 124,963 -0.02(-2.00%)
Oct 14, 2020 1.000 1.010 0.9900 1.000 130,146 +0.00(+0.00%)
Oct 13, 2020 1.000 1.030 0.9800 1.000 262,492 +0.00(+0.00%)
Oct 09, 2020 1.000 1.000 1.000 0 -0.03(-2.91%)
Oct 08, 2020 1.020 1.030 0.9800 1.030 151,630 +0.00(+0.00%)
Oct 07, 2020 1.040 1.040 1.020 1.030 81,809 +0.00(+0.00%)
Oct 06, 2020 1.030 1.050 1.020 1.030 147,588 +0.00(+0.00%)
Oct 05, 2020 1.040 1.040 1.020 1.030 41,192 -0.01(-0.96%)
Oct 02, 2020 1.060 1.070 1.040 1.040 327,725 -0.03(-2.80%)
Oct 01, 2020 1.060 1.070 1.040 1.070 343,825 +0.02(+1.90%)
Sep 30, 2020 1.050 1.050 1.040 1.050 29,679 +0.00(+0.00%)
Sep 29, 2020 1.040 1.050 1.040 1.050 91,492 +0.02(+1.94%)
Sep 28, 2020 0.9800 1.040 0.9800 1.030 167,103 +0.03(+3.00%)
Sep 25, 2020 0.9600 1.000 0.9600 1.000 171,954 +0.00(+0.00%)
Sep 24, 2020 0.9600 1.000 0.9600 1.000 129,752 +0.04(+4.17%)
Sep 23, 2020 1.030 1.030 0.9600 0.9600 279,745 -0.06(-5.88%)
Sep 22, 2020 1.030 1.050 1.020 1.020 111,797 -0.01(-0.97%)
Sep 21, 2020 1.040 1.050 1.000 1.030 435,199 -0.05(-4.63%)
Sep 18, 2020 1.120 1.140 1.080 1.080 129,757 -0.04(-3.57%)
Sep 17, 2020 1.100 1.140 1.080 1.120 236,188 +0.01(+0.90%)
Sep 16, 2020 1.120 1.120 1.090 1.110 187,472 -0.01(-0.89%)
Sep 15, 2020 1.100 1.120 1.080 1.120 148,006 +0.01(+0.90%)
Sep 14, 2020 1.090 1.140 1.050 1.110 2,368,417 +0.08(+7.77%)
Sep 11, 2020 1.030 1.040 1.020 1.030 30,563 -0.01(-0.96%)
Sep 10, 2020 1.100 1.110 1.010 1.040 531,097 -0.05(-4.59%)
Sep 09, 2020 1.090 1.090 1.060 1.090 59,169 +0.03(+2.83%)
Sep 08, 2020 1.070 1.080 1.040 1.060 174,275 -0.03(-2.75%)
Sep 04, 2020 1.090 1.090 1.090 0 +0.00(+0.00%)
Sep 03, 2020 1.130 1.130 1.090 1.090 107,680 -0.03(-2.68%)
Sep 02, 2020 1.120 1.130 1.090 1.120 124,294 -0.02(-1.75%)
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.