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 (%)
Feb 28, 2020 0.8500 0.8500 0.8200 0.8300 1,928,206 -0.02(-2.35%)
Feb 27, 2020 0.8500 0.8800 0.8400 0.8500 857,425 +0.01(+1.19%)
Feb 26, 2020 0.9400 0.9400 0.8200 0.8400 7,461,645 -0.03(-3.45%)
Feb 25, 2020 0.9300 0.9300 0.8600 0.8700 296,100 -0.06(-6.45%)
Feb 24, 2020 0.9900 1.000 0.9300 0.9300 505,938 -0.04(-4.12%)
Feb 21, 2020 1.000 1.000 0.9600 0.9700 192,998 +0.00(+0.00%)
Feb 20, 2020 1.000 1.000 0.9600 0.9700 150,972 +0.00(+0.00%)
Feb 19, 2020 1.000 1.010 0.9700 0.9700 430,431 -0.01(-1.02%)
Feb 18, 2020 1.040 1.040 0.9800 0.9800 785,310 +0.01(+1.03%)
Feb 14, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Feb 13, 2020 1.000 1.000 0.9700 0.9700 83,542 -0.02(-2.02%)
Feb 12, 2020 1.000 1.000 0.9900 0.9900 26,132 -0.01(-1.00%)
Feb 11, 2020 1.000 1.000 1.000 1.000 35,956 +0.00(+0.00%)
Feb 10, 2020 1.020 1.020 0.9900 1.000 109,553 +0.00(+0.00%)
Feb 07, 2020 1.030 1.030 0.9900 1.000 187,614 -0.03(-2.91%)
Feb 06, 2020 1.020 1.030 1.010 1.030 90,514 +0.02(+1.98%)
Feb 05, 2020 1.030 1.030 1.010 1.010 101,301 -0.01(-0.98%)
Feb 04, 2020 1.010 1.020 1.010 1.020 97,423 +0.00(+0.00%)
Feb 03, 2020 1.030 1.040 1.020 1.020 199,288 -0.02(-1.92%)
Jan 31, 2020 1.040 1.050 1.010 1.040 319,901 -0.01(-0.95%)
Jan 30, 2020 1.040 1.050 1.030 1.050 462,581 +0.03(+2.94%)
Jan 29, 2020 1.060 1.060 1.020 1.020 244,413 -0.01(-0.97%)
Jan 28, 2020 1.020 1.070 1.020 1.030 435,796 +0.06(+6.19%)
Jan 27, 2020 0.9800 1.000 0.9700 0.9700 162,500 -0.02(-2.02%)
Jan 24, 2020 0.9900 1.020 0.9700 0.9900 412,600 -0.01(-1.00%)
Jan 23, 2020 0.9700 1.000 0.9700 1.000 122,628 +0.00(+0.00%)
Jan 22, 2020 0.9800 1.000 0.9600 1.000 39,550 +0.03(+3.09%)
Jan 21, 2020 0.9900 1.000 0.9600 0.9700 36,223 -0.02(-2.02%)
Jan 20, 2020 0.9900 0.9900 0.9300 0.9900 160,765 +0.00(+0.00%)
Jan 17, 2020 0.9800 1.000 0.9800 0.9900 51,377 +0.00(+0.00%)
Jan 16, 2020 0.9800 1.000 0.9500 0.9900 96,705 +0.02(+2.06%)
Jan 15, 2020 0.9800 1.000 0.9700 0.9700 21,707 -0.02(-2.02%)
Jan 14, 2020 0.9900 0.9900 0.9800 0.9900 59,959 +0.00(+0.00%)
Jan 13, 2020 1.010 1.020 0.9900 0.9900 14,500 -0.05(-4.81%)
Jan 10, 2020 0.9700 1.040 0.9700 1.040 66,500 +0.07(+7.22%)
Jan 09, 2020 0.9900 1.000 0.9700 0.9700 27,924 -0.02(-2.02%)
Jan 08, 2020 1.050 1.060 0.9800 0.9900 154,734 -0.07(-6.60%)
Jan 07, 2020 1.080 1.080 1.040 1.060 103,680 +0.00(+0.00%)
Jan 06, 2020 1.110 1.110 1.040 1.060 194,109 -0.03(-2.75%)
Jan 03, 2020 1.120 1.130 1.090 1.090 121,010 -0.03(-2.68%)
Jan 02, 2020 1.120 1.150 1.110 1.120 187,408 +0.02(+1.82%)
Dec 31, 2019 1.100 1.100 1.100 0 -0.01(-0.90%)
Dec 30, 2019 1.150 1.160 1.080 1.110 458,714 +0.02(+1.83%)
Dec 27, 2019 1.010 1.100 0.9900 1.090 524,529 +0.14(+14.74%)
Dec 24, 2019 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Dec 23, 2019 0.9500 0.9500 0.9000 0.9100 329,000 -0.04(-4.21%)
Dec 20, 2019 0.8800 0.9500 0.8800 0.9500 230,050 +0.07(+7.95%)
Dec 19, 2019 0.9000 0.9000 0.8800 0.8800 44,600 -0.02(-2.22%)
Dec 18, 2019 0.9200 0.9200 0.9000 0.9000 29,150 -0.04(-4.26%)
Dec 17, 2019 0.9300 0.9400 0.9200 0.9400 161,100 -0.01(-1.05%)
Dec 16, 2019 0.9500 0.9500 0.9100 0.9500 339,693 +0.00(+0.00%)
Dec 13, 2019 0.9000 0.9800 0.9000 0.9500 667,925 +0.06(+6.74%)
Dec 12, 2019 0.8400 0.8900 0.8400 0.8900 1,572,608 +0.05(+5.95%)
Dec 11, 2019 0.8400 0.8700 0.8200 0.8400 1,040,824 -0.01(-1.18%)
Dec 10, 2019 0.8200 0.8500 0.8200 0.8500 117,865 +0.01(+1.19%)
Dec 09, 2019 0.8200 0.8500 0.8100 0.8400 3,453,889 +0.02(+2.44%)
Dec 06, 2019 0.8300 0.8400 0.8200 0.8200 1,441,499 -0.01(-1.20%)
Dec 05, 2019 0.8500 0.8700 0.8200 0.8300 559,900 -0.03(-3.49%)
Dec 04, 2019 0.9200 0.9200 0.8400 0.8600 1,369,000 -0.05(-5.49%)
Dec 03, 2019 0.9100 0.9100 0.8900 0.9100 198,770 +0.01(+1.11%)
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.