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 (%)
Nov 29, 2019 0.8500 0.8800 0.8500 0.8800 118,900 +0.02(+2.33%)
Nov 28, 2019 0.8300 0.8600 0.8300 0.8600 8,008 +0.03(+3.61%)
Nov 27, 2019 0.8900 0.9000 0.7800 0.8300 446,090 -0.06(-6.74%)
Nov 26, 2019 0.9300 0.9300 0.8900 0.8900 347,148 -0.05(-5.32%)
Nov 25, 2019 0.9700 0.9700 0.9400 0.9400 1,075,088 -0.03(-3.09%)
Nov 22, 2019 0.9800 0.9800 0.9700 0.9700 14,852 -0.02(-2.02%)
Nov 21, 2019 1.000 1.000 0.9800 0.9900 13,150 -0.01(-1.00%)
Nov 20, 2019 0.9800 1.000 0.9800 1.000 51,150 +0.01(+1.01%)
Nov 19, 2019 1.030 1.030 0.9800 0.9900 66,966 -0.02(-1.98%)
Nov 18, 2019 0.9900 1.030 0.9900 1.010 40,600 -0.02(-1.94%)
Nov 15, 2019 1.010 1.030 1.010 1.030 64,277 +0.02(+1.98%)
Nov 14, 2019 1.040 1.040 1.010 1.010 65,884 -0.01(-0.98%)
Nov 13, 2019 1.040 1.040 1.010 1.020 101,350 -0.01(-0.97%)
Nov 12, 2019 1.010 1.040 1.010 1.030 136,400 +0.00(+0.00%)
Nov 11, 2019 1.000 1.030 1.000 1.030 48,300 +0.03(+3.00%)
Nov 08, 2019 1.010 1.010 0.9900 1.000 54,288 +0.00(+0.00%)
Nov 07, 2019 1.020 1.030 1.000 1.000 101,000 -0.02(-1.96%)
Nov 06, 2019 1.020 1.030 1.020 1.020 16,918 -0.01(-0.97%)
Nov 05, 2019 1.030 1.040 1.010 1.030 55,900 -0.01(-0.96%)
Nov 04, 2019 1.050 1.050 1.030 1.040 152,458 +0.01(+0.97%)
Nov 01, 2019 0.9800 1.040 0.9800 1.030 61,884 +0.03(+3.00%)
Oct 31, 2019 1.020 1.020 0.9800 1.000 351,227 -0.01(-0.99%)
Oct 30, 2019 1.010 1.020 0.9900 1.010 317,000 +0.01(+1.00%)
Oct 29, 2019 1.020 1.020 0.9900 1.000 574,947 -0.03(-2.91%)
Oct 28, 2019 1.040 1.050 1.030 1.030 191,793 -0.01(-0.96%)
Oct 25, 2019 1.070 1.080 1.030 1.040 237,311 -0.01(-0.95%)
Oct 24, 2019 1.020 1.050 1.020 1.050 302,511 +0.01(+0.96%)
Oct 23, 2019 1.040 1.040 1.030 1.040 71,027 +0.00(+0.00%)
Oct 22, 2019 1.050 1.050 1.020 1.040 1,221,060 +0.00(+0.00%)
Oct 21, 2019 1.070 1.090 1.030 1.040 512,164 -0.02(-1.89%)
Oct 18, 2019 1.090 1.100 1.050 1.060 407,647 -0.05(-4.50%)
Oct 17, 2019 1.090 1.120 1.090 1.110 193,033 +0.02(+1.83%)
Oct 16, 2019 1.110 1.110 1.080 1.090 271,933 -0.01(-0.91%)
Oct 15, 2019 1.140 1.140 1.080 1.100 676,577 +0.02(+1.85%)
Oct 11, 2019 1.080 1.080 1.080 0 +0.07(+6.93%)
Oct 10, 2019 1.040 1.050 1.010 1.010 120,428 -0.03(-2.88%)
Oct 09, 2019 1.090 1.090 1.040 1.040 122,320 -0.03(-2.80%)
Oct 08, 2019 1.080 1.100 1.040 1.070 247,866 +0.00(+0.00%)
Oct 07, 2019 0.9800 1.140 0.9700 1.070 699,302 +0.10(+10.31%)
Oct 04, 2019 1.010 1.020 0.9700 0.9700 284,200 -0.05(-4.90%)
Oct 03, 2019 1.030 1.040 1.010 1.020 67,290 -0.01(-0.97%)
Oct 02, 2019 1.150 1.150 1.010 1.030 430,239 +0.00(+0.00%)
Oct 01, 2019 1.040 1.040 1.000 1.030 785,992 +0.00(+0.00%)
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%)
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.