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 (%)
Mar 29, 2018 2.110 2.110 2.110 0 +0.01(+0.48%)
Mar 28, 2018 2.100 2.110 2.070 2.100 134,650 +0.03(+1.45%)
Mar 27, 2018 2.080 2.110 2.070 2.070 109,659 -0.03(-1.43%)
Mar 26, 2018 2.150 2.160 2.090 2.100 76,229 -0.04(-1.87%)
Mar 23, 2018 2.150 2.180 2.140 2.140 41,502 +0.01(+0.47%)
Mar 22, 2018 2.140 2.200 2.100 2.130 94,021 +0.01(+0.47%)
Mar 21, 2018 2.110 2.160 2.090 2.120 147,577 +0.00(+0.00%)
Mar 20, 2018 2.190 2.200 2.100 2.120 53,130 -0.08(-3.64%)
Mar 19, 2018 2.090 2.210 2.090 2.200 78,621 +0.08(+3.77%)
Mar 16, 2018 2.110 2.140 2.100 2.120 22,865 +0.02(+0.95%)
Mar 15, 2018 2.100 2.130 2.090 2.100 126,469 +0.00(+0.00%)
Mar 14, 2018 2.170 2.090 2.100 188,095 -0.07(-3.23%)
Mar 13, 2018 2.100 2.190 2.100 2.170 111,201 +0.05(+2.36%)
Mar 12, 2018 2.010 2.120 2.010 2.120 64,836 +0.01(+0.47%)
Mar 09, 2018 2.120 2.140 2.100 2.110 57,400 +0.01(+0.48%)
Mar 08, 2018 2.060 2.110 1.970 2.100 209,008 +0.06(+2.94%)
Mar 07, 2018 2.100 2.110 2.040 2.040 165,200 -0.03(-1.45%)
Mar 06, 2018 2.100 2.140 2.070 2.070 268,204 -0.04(-1.90%)
Mar 05, 2018 2.100 2.130 2.040 2.110 169,550 +0.02(+0.96%)
Mar 02, 2018 2.100 2.130 2.090 2.090 63,778 -0.02(-0.95%)
Mar 01, 2018 2.100 2.130 2.100 2.110 85,274 +0.01(+0.48%)
Feb 28, 2018 2.140 2.160 2.100 2.100 95,852 -0.01(-0.47%)
Feb 27, 2018 2.100 2.170 2.070 2.110 92,403 +0.00(+0.00%)
Feb 26, 2018 2.140 2.140 2.090 2.110 127,180 +0.00(+0.00%)
Feb 23, 2018 2.100 2.120 2.090 2.110 59,942 +0.01(+0.48%)
Feb 22, 2018 2.120 2.100 2.100 50,600 +0.00(+0.00%)
Feb 21, 2018 2.180 2.180 2.070 2.100 254,525 -0.02(-0.94%)
Feb 20, 2018 2.100 2.120 2.090 2.120 434,935 +0.01(+0.47%)
Feb 16, 2018 2.110 2.110 2.110 0 -0.06(-2.76%)
Feb 15, 2018 2.200 2.200 2.170 2.170 39,994 -0.05(-2.25%)
Feb 14, 2018 2.220 2.280 2.160 2.220 295,229 +0.00(+0.00%)
Feb 13, 2018 2.200 2.240 2.200 2.220 46,491 +0.03(+1.37%)
Feb 12, 2018 2.200 2.250 2.190 2.190 102,165 +0.00(+0.00%)
Feb 09, 2018 2.250 2.280 2.100 2.190 299,385 -0.03(-1.35%)
Feb 08, 2018 2.150 2.270 2.150 2.220 220,350 +0.03(+1.37%)
Feb 07, 2018 2.110 2.210 2.110 2.190 157,195 +0.08(+3.79%)
Feb 06, 2018 2.100 2.130 2.090 2.110 519,270 +0.01(+0.48%)
Feb 05, 2018 2.000 2.130 2.000 2.100 526,100 +0.08(+3.96%)
Feb 02, 2018 2.140 2.170 1.990 2.020 590,135 -0.25(-11.01%)
Feb 01, 2018 2.300 2.300 2.210 2.270 237,851 +0.06(+2.71%)
Jan 31, 2018 2.330 2.330 2.190 2.210 169,044 -0.04(-1.78%)
Jan 30, 2018 2.400 2.410 2.240 2.250 161,720 -0.11(-4.66%)
Jan 29, 2018 2.400 2.460 2.330 2.360 205,673 -0.09(-3.67%)
Jan 26, 2018 2.280 2.450 2.280 2.450 419,832 +0.21(+9.37%)
Jan 25, 2018 2.300 2.310 2.220 2.240 388,893 -0.05(-2.18%)
Jan 24, 2018 2.200 2.330 2.200 2.290 354,033 +0.07(+3.15%)
Jan 23, 2018 2.310 2.390 2.170 2.220 708,681 +0.00(+0.00%)
Jan 22, 2018 2.360 2.380 2.180 2.220 351,409 -0.08(-3.48%)
Jan 19, 2018 2.020 2.310 2.010 2.300 412,537 +0.27(+13.30%)
Jan 18, 2018 2.000 2.050 1.980 2.030 459,450 +0.01(+0.50%)
Jan 17, 2018 2.020 2.080 2.000 2.020 415,624 +0.04(+2.02%)
Jan 16, 2018 1.980 2.010 1.910 1.980 74,228 +0.02(+1.02%)
Jan 15, 2018 1.960 1.980 1.950 1.960 92,336 +0.00(+0.00%)
Jan 12, 2018 1.950 1.970 1.900 1.960 93,050 +0.03(+1.55%)
Jan 11, 2018 2.020 2.020 1.910 1.930 184,859 -0.08(-3.98%)
Jan 10, 2018 1.990 2.040 1.960 2.010 47,353 +0.02(+1.01%)
Jan 09, 2018 2.040 2.040 1.970 1.990 40,548 -0.05(-2.45%)
Jan 08, 2018 2.090 2.090 1.960 2.040 47,400 -0.06(-2.86%)
Jan 05, 2018 2.150 2.170 2.100 2.100 73,608 -0.06(-2.78%)
Jan 04, 2018 2.130 2.220 2.130 2.160 56,576 -0.01(-0.46%)
Jan 03, 2018 2.260 2.260 2.130 2.170 87,800 -0.09(-3.98%)
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.