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, 2017 1.860 1.890 1.770 1.820 42,950 -0.07(-3.70%)
Nov 29, 2017 1.900 1.910 1.860 1.890 84,200 -0.01(-0.53%)
Nov 28, 2017 1.880 1.930 1.880 1.900 72,879 -0.01(-0.52%)
Nov 27, 2017 1.940 1.940 1.880 1.910 73,900 -0.02(-1.04%)
Nov 24, 2017 1.910 1.930 1.880 1.930 40,700 +0.00(+0.00%)
Nov 23, 2017 1.900 1.950 1.870 1.930 32,832 +0.03(+1.58%)
Nov 22, 2017 1.920 1.920 1.890 1.900 101,842 -0.02(-1.04%)
Nov 21, 2017 1.930 1.930 1.870 1.920 114,400 +0.01(+0.52%)
Nov 20, 2017 1.840 1.920 1.840 1.910 107,782 +0.01(+0.53%)
Nov 17, 2017 1.870 1.920 1.870 1.900 110,190 +0.02(+1.06%)
Nov 16, 2017 1.880 1.890 1.800 1.880 210,500 +0.02(+1.08%)
Nov 15, 2017 1.880 1.900 1.840 1.860 355,800 +0.01(+0.54%)
Nov 14, 2017 1.960 1.970 1.830 1.850 214,274 -0.11(-5.61%)
Nov 13, 2017 2.000 2.000 1.890 1.960 137,087 -0.05(-2.49%)
Nov 10, 2017 1.890 2.020 1.880 2.010 348,485 +0.13(+6.91%)
Nov 09, 2017 1.850 1.880 1.830 1.880 155,493 +0.02(+1.08%)
Nov 08, 2017 1.980 1.980 1.810 1.860 260,478 -0.08(-4.12%)
Nov 07, 2017 1.720 1.940 1.720 1.940 560,280 +0.27(+16.17%)
Nov 06, 2017 1.620 1.670 1.620 1.670 170,441 +0.04(+2.45%)
Nov 03, 2017 1.670 1.670 1.610 1.630 107,095 -0.07(-4.12%)
Nov 02, 2017 1.660 1.720 1.640 1.700 51,437 +0.02(+1.19%)
Nov 01, 2017 1.700 1.730 1.640 1.680 124,150 +0.01(+0.60%)
Oct 31, 2017 1.720 1.740 1.670 1.670 145,516 -0.07(-4.02%)
Oct 30, 2017 1.800 1.800 1.730 1.740 96,277 -0.07(-3.87%)
Oct 27, 2017 1.740 1.810 1.720 1.810 145,953 +0.08(+4.62%)
Oct 26, 2017 1.840 1.850 1.710 1.730 248,098 -0.12(-6.49%)
Oct 25, 2017 1.900 1.900 1.810 1.850 137,708 -0.02(-1.07%)
Oct 24, 2017 1.900 1.910 1.840 1.870 75,510 -0.05(-2.60%)
Oct 23, 2017 1.930 1.930 1.880 1.920 81,219 -0.02(-1.03%)
Oct 20, 2017 1.950 1.960 1.920 1.940 65,080 -0.03(-1.52%)
Oct 19, 2017 1.950 1.970 1.940 1.970 51,100 +0.02(+1.03%)
Oct 18, 2017 1.930 1.970 1.910 1.950 99,229 +0.02(+1.04%)
Oct 17, 2017 1.910 1.940 1.870 1.930 189,850 +0.01(+0.52%)
Oct 16, 2017 2.010 2.020 1.890 1.920 223,388 -0.10(-4.71%)
Oct 13, 2017 2.010 2.050 1.970 2.015 102,209 +0.03(+1.26%)
Oct 12, 2017 2.010 2.060 1.990 1.990 127,369 -0.01(-0.50%)
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.