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, 2019 1.080 1.080 1.010 1.030 203,530 -0.05(-4.63%)
Sep 27, 2019 1.090 1.110 1.080 1.080 94,343 -0.03(-2.70%)
Sep 26, 2019 1.180 1.180 1.100 1.110 229,332 -0.08(-6.72%)
Sep 25, 2019 1.210 1.230 1.190 1.190 110,631 -0.02(-1.65%)
Sep 24, 2019 1.270 1.270 1.210 1.210 50,984 -0.06(-4.72%)
Sep 23, 2019 1.320 1.320 1.240 1.270 69,100 -0.05(-3.79%)
Sep 20, 2019 1.220 1.350 1.220 1.320 366,884 +0.11(+9.09%)
Sep 19, 2019 1.180 1.210 1.180 1.210 174,433 +0.03(+2.54%)
Sep 18, 2019 1.170 1.200 1.170 1.180 128,381 +0.00(+0.00%)
Sep 17, 2019 1.190 1.190 1.180 1.180 114,511 -0.01(-0.84%)
Sep 16, 2019 1.180 1.220 1.170 1.190 412,002 +0.02(+1.71%)
Sep 13, 2019 1.130 1.180 1.100 1.170 663,477 +0.04(+3.54%)
Sep 12, 2019 1.170 1.210 1.100 1.130 374,840 -0.05(-4.24%)
Sep 11, 2019 1.210 1.220 1.150 1.180 183,530 -0.05(-4.07%)
Sep 10, 2019 1.240 1.240 1.180 1.230 2,209,825 -0.09(-6.82%)
Sep 09, 2019 1.350 1.360 1.300 1.320 240,463 -0.02(-1.49%)
Sep 06, 2019 1.340 1.350 1.330 1.340 175,965 +0.00(+0.00%)
Sep 05, 2019 1.350 1.360 1.330 1.340 343,499 -0.03(-2.19%)
Sep 04, 2019 1.350 1.370 1.310 1.370 288,052 +0.00(+0.00%)
Sep 03, 2019 1.370 1.400 1.360 1.370 207,014 +0.02(+1.48%)
Aug 30, 2019 1.350 1.350 1.350 0 +0.01(+0.75%)
Aug 29, 2019 1.350 1.350 1.330 1.340 116,660 -0.01(-0.74%)
Aug 28, 2019 1.390 1.390 1.330 1.350 79,120 -0.02(-1.46%)
Aug 27, 2019 1.390 1.390 1.350 1.370 363,483 -0.02(-1.44%)
Aug 26, 2019 1.330 1.390 1.330 1.390 137,369 +0.07(+5.30%)
Aug 23, 2019 1.260 1.340 1.260 1.320 185,875 +0.09(+7.32%)
Aug 22, 2019 1.250 1.270 1.230 1.230 214,517 -0.01(-0.81%)
Aug 21, 2019 1.240 1.250 1.230 1.240 56,504 +0.01(+0.81%)
Aug 20, 2019 1.180 1.240 1.170 1.230 94,849 +0.06(+5.13%)
Aug 19, 2019 1.190 1.190 1.160 1.170 111,840 -0.05(-4.10%)
Aug 16, 2019 1.150 1.220 1.130 1.220 449,416 +0.10(+8.93%)
Aug 15, 2019 1.120 1.150 1.080 1.120 421,953 -0.02(-1.75%)
Aug 14, 2019 1.230 1.250 1.130 1.140 580,704 -0.07(-5.79%)
Aug 13, 2019 1.260 1.280 1.190 1.210 406,575 -0.04(-3.20%)
Aug 12, 2019 1.300 1.320 1.240 1.250 817,406 -0.06(-4.58%)
Aug 09, 2019 1.360 1.380 1.310 1.310 137,615 -0.07(-5.07%)
Aug 08, 2019 1.340 1.400 1.330 1.380 274,793 +0.05(+3.76%)
Aug 07, 2019 1.340 1.410 1.330 1.330 527,711 -0.01(-0.75%)
Aug 06, 2019 1.350 1.410 1.320 1.340 376,545 -0.01(-0.74%)
Aug 02, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 01, 2019 1.340 1.390 1.340 1.350 315,900 +0.00(+0.00%)
Jul 31, 2019 1.320 1.410 1.320 1.350 438,039 +0.01(+0.75%)
Jul 30, 2019 1.340 1.350 1.320 1.340 77,100 +0.01(+0.75%)
Jul 29, 2019 1.340 1.340 1.280 1.330 149,700 -0.02(-1.48%)
Jul 26, 2019 1.310 1.360 1.310 1.350 88,752 +0.05(+3.85%)
Jul 25, 2019 1.370 1.390 1.280 1.300 363,650 -0.08(-5.80%)
Jul 24, 2019 1.360 1.400 1.330 1.380 223,111 +0.01(+0.73%)
Jul 23, 2019 1.420 1.460 1.370 1.370 233,260 -0.05(-3.52%)
Jul 22, 2019 1.440 1.440 1.390 1.420 245,505 -0.01(-0.70%)
Jul 19, 2019 1.290 1.430 1.270 1.430 554,639 +0.15(+11.72%)
Jul 18, 2019 1.250 1.280 1.210 1.280 284,646 +0.02(+1.59%)
Jul 17, 2019 1.230 1.260 1.220 1.260 568,202 +0.03(+2.44%)
Jul 16, 2019 1.230 1.270 1.210 1.230 176,658 -0.01(-0.81%)
Jul 15, 2019 1.260 1.280 1.230 1.240 69,300 -0.05(-3.88%)
Jul 12, 2019 1.210 1.290 1.210 1.290 902,082 -0.01(-0.77%)
Jul 11, 2019 1.300 1.300 1.240 1.300 780,899 +0.00(+0.00%)
Jul 10, 2019 1.310 1.320 1.280 1.300 149,685 +0.00(+0.00%)
Jul 09, 2019 1.320 1.340 1.300 1.300 32,488 -0.02(-1.52%)
Jul 08, 2019 1.340 1.350 1.320 1.320 64,100 -0.01(-0.75%)
Jul 05, 2019 1.370 1.370 1.320 1.330 25,400 -0.04(-2.92%)
Jul 04, 2019 1.380 1.380 1.330 1.370 45,619 +0.03(+2.24%)
Jul 03, 2019 1.360 1.370 1.330 1.340 36,411 +0.00(+0.00%)
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.