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 (%)
Jan 31, 2022 0.5100 0.5300 0.5100 54,254 +0.01(+2.00%)
Jan 28, 2022 0.5000 0.5000 0.4900 0.5000 47,223 +0.01(+2.04%)
Jan 27, 2022 0.5100 0.5100 0.4900 0.4900 163,913 -0.02(-3.92%)
Jan 26, 2022 0.5600 0.5600 0.5100 0.5100 191,480 -0.03(-5.56%)
Jan 25, 2022 0.5400 0.5600 0.5400 0.5400 104,103 +0.00(+0.00%)
Jan 24, 2022 0.5500 0.5500 0.5200 0.5400 200,601 -0.02(-3.57%)
Jan 21, 2022 0.6100 0.6100 0.5600 0.5600 160,282 -0.05(-8.20%)
Jan 20, 2022 0.5900 0.6100 0.5800 0.6100 201,188 +0.05(+8.93%)
Jan 19, 2022 0.5300 0.5900 0.5300 0.5600 147,813 +0.01(+1.82%)
Jan 18, 2022 0.5200 0.5500 0.5200 0.5500 90,444 +0.01(+1.85%)
Jan 17, 2022 0.5400 0.5400 0.5100 0.5400 24,268 +0.01(+1.89%)
Jan 14, 2022 0.5200 0.5300 0.5100 0.5300 23,017 +0.00(+0.00%)
Jan 13, 2022 0.5300 0.5300 0.5200 0.5300 92,818 +0.00(+0.00%)
Jan 12, 2022 0.5500 0.5500 0.5300 0.5300 79,773 -0.01(-1.85%)
Jan 11, 2022 0.5400 0.5500 0.5300 0.5400 54,528 +0.00(+0.00%)
Jan 10, 2022 0.5300 0.5400 0.5200 0.5400 93,491 +0.01(+1.89%)
Jan 07, 2022 0.5400 0.5400 0.5200 0.5300 57,573 -0.01(-1.85%)
Jan 06, 2022 0.5700 0.5800 0.5400 0.5400 147,995 -0.03(-5.26%)
Jan 05, 2022 0.6000 0.6000 0.5700 0.5700 127,625 -0.03(-5.00%)
Jan 04, 2022 0.5800 0.6000 0.5800 0.6000 57,679 +0.04(+7.14%)
Dec 31, 2021 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Dec 30, 2021 0.5800 0.5800 0.5500 0.5700 96,847 +0.02(+3.64%)
Dec 29, 2021 0.5900 0.5900 0.5500 0.5500 556,258 -0.04(-6.78%)
Dec 24, 2021 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Dec 23, 2021 0.5700 0.5700 0.5500 0.5700 100,543 +0.00(+0.00%)
Dec 22, 2021 0.5500 0.5800 0.5400 0.5700 168,710 +0.00(+0.00%)
Dec 21, 2021 0.5600 0.5700 0.5500 0.5700 63,939 +0.00(+0.00%)
Dec 20, 2021 0.6000 0.6000 0.5500 0.5700 160,339 -0.01(-1.72%)
Dec 17, 2021 0.5500 0.6100 0.5400 0.5800 462,188 +0.07(+13.73%)
Dec 16, 2021 0.5100 0.5200 0.5100 0.5100 23,304 +0.02(+4.08%)
Dec 15, 2021 0.5100 0.5100 0.4900 0.4900 1,214,774 -0.02(-3.92%)
Dec 14, 2021 0.5100 0.5300 0.5100 0.5100 274,456 +0.00(+0.00%)
Dec 13, 2021 0.5300 0.5400 0.5100 0.5100 343,122 -0.02(-3.77%)
Dec 10, 2021 0.5300 0.5400 0.5300 0.5300 174,351 +0.00(+0.00%)
Dec 09, 2021 0.5300 0.5400 0.5300 0.5300 42,247 +0.00(+0.00%)
Dec 08, 2021 0.5700 0.5700 0.5300 0.5300 28,574 -0.01(-1.85%)
Dec 07, 2021 0.5600 0.5600 0.5300 0.5400 26,101 +0.00(+0.00%)
Dec 06, 2021 0.5500 0.5500 0.5300 0.5400 37,127 -0.01(-1.82%)
Dec 03, 2021 0.5200 0.5500 0.5200 0.5500 57,572 +0.02(+3.77%)
Dec 02, 2021 0.5500 0.5500 0.5100 0.5300 260,808 -0.03(-5.36%)
Dec 01, 2021 0.5900 0.6100 0.5500 0.5600 267,144 -0.03(-5.08%)
Nov 30, 2021 0.5900 0.6000 0.5800 0.5900 12,118 -0.01(-1.67%)
Nov 29, 2021 0.6000 0.6000 0.5800 0.6000 68,044 -0.01(-1.64%)
Nov 26, 2021 0.6200 0.6200 0.6000 0.6100 63,482 +0.01(+1.67%)
Nov 25, 2021 0.5900 0.6000 0.5900 0.6000 2,559 +0.00(+0.00%)
Nov 24, 2021 0.6200 0.6200 0.6000 0.6000 26,765 -0.02(-3.23%)
Nov 23, 2021 0.6000 0.6200 0.6000 0.6200 52,875 +0.04(+6.90%)
Nov 22, 2021 0.6400 0.6400 0.5800 0.5800 405,074 -0.07(-10.77%)
Nov 19, 2021 0.6500 0.6600 0.6400 0.6500 15,808 -0.01(-1.52%)
Nov 18, 2021 0.6700 0.6700 0.6500 0.6600 22,516 -0.01(-1.49%)
Nov 17, 2021 0.6500 0.6700 0.6500 0.6700 17,698 +0.01(+1.52%)
Nov 16, 2021 0.6600 0.6700 0.6500 0.6600 19,181 +0.00(+0.00%)
Nov 15, 2021 0.6600 0.6600 0.6600 0.6600 62,033 +0.00(+0.00%)
Nov 12, 2021 0.6900 0.6900 0.6500 0.6600 50,427 -0.02(-2.94%)
Nov 11, 2021 0.6600 0.6900 0.6600 0.6800 78,480 +0.02(+3.03%)
Nov 10, 2021 0.6300 0.6600 35,780 +0.03(+4.76%)
Nov 09, 2021 0.6200 0.6300 0.6000 0.6300 25,599 +0.01(+1.61%)
Nov 08, 2021 0.5900 0.6200 0.5900 0.6200 51,061 +0.02(+3.33%)
Nov 05, 2021 0.5800 0.6000 0.5800 0.6000 86,028 +0.02(+3.45%)
Nov 04, 2021 0.5900 0.6000 0.5800 0.5800 206,907 +0.00(+0.00%)
Nov 03, 2021 0.5800 0.5900 0.5800 0.5800 15,026 -0.01(-1.69%)
Nov 02, 2021 0.6000 0.6000 0.5800 0.5900 118,457 +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.