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 (%)
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%)
Jul 02, 2020 1.140 1.200 1.140 1.190 216,207 +0.06(+5.31%)
Jun 30, 2020 1.130 1.130 1.130 0 +0.08(+7.62%)
Jun 29, 2020 0.9800 1.200 0.9800 1.050 545,612 +0.07(+7.14%)
Jun 26, 2020 1.000 1.000 0.9700 0.9800 290,007 -0.01(-1.01%)
Jun 25, 2020 1.000 1.000 0.9500 0.9900 160,710 +0.01(+1.02%)
Jun 24, 2020 1.000 1.000 0.9800 0.9800 220,418 -0.01(-1.01%)
Jun 23, 2020 0.9600 1.000 0.9600 0.9900 213,270 +0.05(+5.32%)
Jun 22, 2020 0.9700 0.9700 0.9400 0.9400 298,350 +0.03(+3.30%)
Jun 19, 2020 0.9600 0.9700 0.9100 0.9100 489,575 -0.04(-4.21%)
Jun 18, 2020 0.9600 0.9600 0.9500 0.9500 13,351 +0.00(+0.00%)
Jun 17, 2020 0.9400 0.9800 0.9300 0.9500 138,879 +0.00(+0.00%)
Jun 16, 2020 0.9900 0.9900 0.9300 0.9500 127,519 -0.03(-3.06%)
Jun 15, 2020 0.9200 0.9800 0.8900 0.9800 289,825 +0.08(+8.89%)
Jun 12, 2020 0.9600 0.9700 0.9000 0.9000 131,582 -0.04(-4.26%)
Jun 11, 2020 0.9800 0.9800 0.9100 0.9400 139,900 -0.01(-1.05%)
Jun 10, 2020 0.9400 0.9700 0.9100 0.9500 194,575 +0.03(+3.26%)
Jun 09, 2020 0.9500 0.9600 0.9200 0.9200 92,300 -0.01(-1.08%)
Jun 08, 2020 0.9500 0.9500 0.9300 0.9300 93,500 +0.03(+3.33%)
Jun 05, 2020 0.9300 0.9500 0.9000 0.9000 352,855 -0.01(-1.10%)
Jun 04, 2020 0.9500 0.9600 0.9100 0.9100 117,309 +0.01(+1.11%)
Jun 03, 2020 0.9600 0.9600 0.8900 0.9000 275,816 -0.05(-5.26%)
Jun 02, 2020 0.9900 0.9900 0.9200 0.9500 167,241 -0.03(-3.06%)
Jun 01, 2020 1.020 1.020 0.9800 0.9800 349,751 -0.01(-1.01%)
May 29, 2020 0.9700 1.000 0.9600 0.9900 107,705 +0.03(+3.13%)
May 28, 2020 0.9700 0.9900 0.9200 0.9600 85,169 +0.00(+0.00%)
May 27, 2020 0.9100 0.9600 0.9000 0.9600 118,817 +0.02(+2.13%)
May 26, 2020 0.9600 1.000 0.9200 0.9400 387,137 -0.07(-6.93%)
May 25, 2020 1.000 1.010 0.9700 1.010 117,084 +0.02(+2.02%)
May 22, 2020 1.000 1.020 0.9500 0.9900 478,216 +0.01(+1.02%)
May 21, 2020 1.000 1.010 0.9600 0.9800 244,807 -0.01(-1.01%)
May 20, 2020 1.030 1.030 0.9900 0.9900 339,682 -0.02(-1.98%)
May 19, 2020 1.050 1.050 0.9900 1.010 629,008 +0.01(+1.00%)
May 15, 2020 1.000 1.000 1.000 0 +0.07(+7.53%)
May 14, 2020 0.9200 0.9700 0.9200 0.9300 303,000 +0.01(+1.09%)
May 13, 2020 0.9400 0.9500 0.9100 0.9200 162,175 -0.03(-3.16%)
May 12, 2020 0.9700 0.9900 0.9400 0.9500 437,233 -0.05(-5.00%)
May 11, 2020 1.030 1.030 0.9900 1.000 154,100 -0.02(-1.96%)
May 08, 2020 1.060 1.070 1.010 1.020 506,006 -0.01(-0.97%)
May 07, 2020 0.9600 1.050 0.9300 1.030 704,775 +0.08(+8.42%)
May 06, 2020 0.9000 0.9700 0.9000 0.9500 207,352 -0.01(-1.04%)
May 05, 2020 0.9300 0.9800 0.9200 0.9600 432,810 +0.05(+5.49%)
May 04, 2020 0.8800 0.9200 0.8800 0.9100 272,150 +0.05(+5.81%)
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.