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 (%)
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%)
Dec 02, 2019 0.9000 0.9000 0.8800 0.9000 262,407 +0.02(+2.27%)
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%)
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.