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, 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%)
Sep 01, 2020 1.180 1.190 1.130 1.140 98,528 -0.04(-3.39%)
Aug 31, 2020 1.200 1.200 1.170 1.180 75,418 -0.01(-0.84%)
Aug 28, 2020 1.160 1.190 1.160 1.190 203,425 +0.03(+2.59%)
Aug 27, 2020 1.170 1.180 1.140 1.160 166,037 +0.02(+1.75%)
Aug 26, 2020 1.160 1.190 1.130 1.140 535,357 -0.03(-2.56%)
Aug 25, 2020 1.190 1.200 1.100 1.170 762,690 -0.03(-2.50%)
Aug 24, 2020 1.230 1.230 1.190 1.200 129,338 +0.00(+0.00%)
Aug 21, 2020 1.230 1.230 1.180 1.200 241,941 -0.03(-2.44%)
Aug 20, 2020 1.240 1.240 1.220 1.230 204,895 +0.00(+0.00%)
Aug 19, 2020 1.260 1.270 1.230 1.230 472,366 +0.01(+0.82%)
Aug 18, 2020 1.290 1.290 1.210 1.220 356,591 -0.03(-2.40%)
Aug 17, 2020 1.270 1.280 1.240 1.250 227,437 +0.03(+2.46%)
Aug 14, 2020 1.220 1.230 1.210 1.220 136,690 +0.00(+0.00%)
Aug 13, 2020 1.260 1.260 1.210 1.220 169,505 +0.01(+0.83%)
Aug 12, 2020 1.260 1.260 1.200 1.210 401,295 +0.01(+0.83%)
Aug 11, 2020 1.210 1.220 1.180 1.200 644,578 -0.02(-1.64%)
Aug 10, 2020 1.400 1.500 1.220 1.220 1,251,383 -0.18(-12.86%)
Aug 07, 2020 1.290 1.410 1.270 1.400 792,937 +0.13(+10.24%)
Aug 06, 2020 1.290 1.290 1.240 1.270 818,604 +0.08(+6.72%)
Aug 05, 2020 1.160 1.260 1.160 1.190 1,542,992 +0.04(+3.48%)
Aug 04, 2020 1.090 1.180 1.070 1.150 6,124,050 +0.07(+6.48%)
Jul 31, 2020 1.080 1.080 1.080 0 +0.02(+1.89%)
Jul 30, 2020 1.090 1.090 1.040 1.060 206,756 +0.00(+0.00%)
Jul 29, 2020 1.090 1.090 1.050 1.060 197,663 -0.02(-1.85%)
Jul 28, 2020 1.120 1.120 1.070 1.080 482,510 -0.03(-2.70%)
Jul 27, 2020 1.150 1.150 1.080 1.110 460,243 +0.04(+3.74%)
Jul 24, 2020 1.080 1.080 1.050 1.070 101,753 -0.01(-0.93%)
Jul 23, 2020 1.100 1.100 1.020 1.080 2,768,291 +0.01(+0.93%)
Jul 22, 2020 1.120 1.130 1.060 1.070 571,638 -0.04(-3.60%)
Jul 21, 2020 1.150 1.150 1.110 1.110 477,048 -0.04(-3.48%)
Jul 20, 2020 1.190 1.200 1.130 1.150 481,258 +0.00(+0.00%)
Jul 17, 2020 1.180 1.180 1.140 1.150 261,615 -0.01(-0.86%)
Jul 16, 2020 1.120 1.180 1.110 1.160 660,542 +0.04(+3.57%)
Jul 15, 2020 1.130 1.130 1.110 1.120 104,130 +0.00(+0.00%)
Jul 14, 2020 1.120 1.160 1.080 1.120 227,889 -0.01(-0.88%)
Jul 13, 2020 1.180 1.180 1.100 1.130 165,049 -0.01(-0.88%)
Jul 10, 2020 1.200 1.200 1.120 1.140 187,681 -0.01(-0.87%)
Jul 09, 2020 1.240 1.250 1.140 1.150 202,182 -0.05(-4.17%)
Jul 08, 2020 1.190 1.250 1.190 1.200 284,332 +0.00(+0.00%)
Jul 07, 2020 1.190 1.210 1.160 1.200 162,759 +0.02(+1.69%)
Jul 06, 2020 1.200 1.200 1.140 1.180 137,028 +0.01(+0.85%)
Jul 03, 2020 1.180 1.180 1.100 1.170 110,705 -0.02(-1.68%)
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.