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 31, 2022 0.5800 0.5800 0.5500 0.5700 79,434 -0.01(-1.72%)
Mar 30, 2022 0.6000 0.6000 0.5800 0.5800 23,275 -0.01(-1.69%)
Mar 29, 2022 0.5600 0.5900 0.5600 0.5900 101,035 +0.02(+3.51%)
Mar 28, 2022 0.6000 0.6000 0.5600 0.5700 73,748 -0.03(-5.00%)
Mar 25, 2022 0.6000 0.6000 0.5900 0.6000 102,271 +0.01(+1.69%)
Mar 24, 2022 0.6000 0.6100 0.5900 0.5900 110,424 +0.00(+0.00%)
Mar 23, 2022 0.6200 0.6200 0.5900 0.5900 156,417 +0.00(+0.00%)
Mar 22, 2022 0.6200 0.6200 0.5900 0.5900 509,853 -0.02(-3.28%)
Mar 21, 2022 0.5900 0.6300 0.5900 0.6100 220,727 +0.02(+3.39%)
Mar 18, 2022 0.5800 0.5900 0.5800 0.5900 115,845 +0.00(+0.00%)
Mar 17, 2022 0.5700 0.6100 0.5700 0.5900 103,255 +0.03(+5.36%)
Mar 16, 2022 0.5800 0.5900 0.5500 0.5600 247,122 +0.00(+0.00%)
Mar 15, 2022 0.5900 0.5900 0.5600 0.5600 151,744 -0.02(-3.45%)
Mar 14, 2022 0.6100 0.6100 0.5800 0.5800 37,350 -0.03(-4.92%)
Mar 11, 2022 0.6000 0.6300 0.5900 0.6100 231,872 +0.03(+5.17%)
Mar 10, 2022 0.5900 0.6100 0.5600 0.5800 199,753 +0.00(+0.00%)
Mar 09, 2022 0.6000 0.6100 0.5800 0.5800 180,348 -0.03(-4.92%)
Mar 08, 2022 0.6300 0.6600 0.5900 0.6100 409,248 +0.00(+0.00%)
Mar 07, 2022 0.6100 0.6200 0.5900 0.6100 447,517 +0.02(+3.39%)
Mar 04, 2022 0.5900 0.6000 0.5900 0.5900 345,584 +0.00(+0.00%)
Mar 03, 2022 0.5700 0.5900 0.5500 0.5900 338,191 +0.04(+7.27%)
Mar 02, 2022 0.5700 0.5700 0.5500 0.5500 127,994 -0.01(-1.79%)
Mar 01, 2022 0.5200 0.5600 0.5200 0.5600 148,306 +0.04(+7.69%)
Feb 28, 2022 0.5300 0.5300 0.5000 0.5200 61,530 -0.01(-1.89%)
Feb 25, 2022 0.5200 0.5300 0.5000 0.5300 141,933 +0.03(+6.00%)
Feb 24, 2022 0.5200 0.5300 0.5000 0.5000 144,195 -0.01(-1.96%)
Feb 23, 2022 0.4800 0.5100 0.4750 0.5100 231,368 +0.03(+5.15%)
Feb 22, 2022 0.5000 0.5000 0.4850 0.4850 116,063 -0.02(-3.00%)
Feb 18, 2022 0.5000 0 +0.01(+1.01%)
Feb 17, 2022 0.5000 0.5100 0.4950 0.4950 137,228 -0.01(-1.00%)
Feb 16, 2022 0.5000 0.5100 0.4900 0.5000 519,251 +0.01(+1.01%)
Feb 15, 2022 0.4850 0.5100 0.4850 0.4950 475,534 +0.00(+0.00%)
Feb 14, 2022 0.5200 0.5200 0.4950 0.4950 74,013 -0.01(-1.00%)
Feb 11, 2022 0.4900 0.5300 0.4800 0.5000 376,470 +0.02(+4.17%)
Feb 10, 2022 0.4950 0.4950 0.4800 0.4800 60,598 -0.01(-2.04%)
Feb 09, 2022 0.4800 0.5100 0.4800 0.4900 81,924 +0.01(+1.03%)
Feb 08, 2022 0.4950 0.5000 0.4750 0.4850 214,846 -0.02(-3.00%)
Feb 07, 2022 0.5000 0.5100 0.4950 0.5000 203,617 +0.01(+1.01%)
Feb 04, 2022 0.4900 0.4950 0.4850 0.4950 126,946 -0.01(-1.00%)
Feb 03, 2022 0.4900 0.5000 134,493 +0.01(+1.01%)
Feb 02, 2022 0.5000 0.5100 0.4950 0.4950 34,100 -0.02(-2.94%)
Feb 01, 2022 0.5200 0.5200 0.5000 0.5100 149,104 +0.00(+0.00%)
Jan 31, 2022 0.5100 0.5300 0.5100 54,254 +0.01(+2.00%)
Jan 28, 2022 0.5000 0.5000 0.4900 0.5000 47,223 +0.01(+2.04%)
Jan 27, 2022 0.5100 0.5100 0.4900 0.4900 163,913 -0.02(-3.92%)
Jan 26, 2022 0.5600 0.5600 0.5100 0.5100 191,480 -0.03(-5.56%)
Jan 25, 2022 0.5400 0.5600 0.5400 0.5400 104,103 +0.00(+0.00%)
Jan 24, 2022 0.5500 0.5500 0.5200 0.5400 200,601 -0.02(-3.57%)
Jan 21, 2022 0.6100 0.6100 0.5600 0.5600 160,282 -0.05(-8.20%)
Jan 20, 2022 0.5900 0.6100 0.5800 0.6100 201,188 +0.05(+8.93%)
Jan 19, 2022 0.5300 0.5900 0.5300 0.5600 147,813 +0.01(+1.82%)
Jan 18, 2022 0.5200 0.5500 0.5200 0.5500 90,444 +0.01(+1.85%)
Jan 17, 2022 0.5400 0.5400 0.5100 0.5400 24,268 +0.01(+1.89%)
Jan 14, 2022 0.5200 0.5300 0.5100 0.5300 23,017 +0.00(+0.00%)
Jan 13, 2022 0.5300 0.5300 0.5200 0.5300 92,818 +0.00(+0.00%)
Jan 12, 2022 0.5500 0.5500 0.5300 0.5300 79,773 -0.01(-1.85%)
Jan 11, 2022 0.5400 0.5500 0.5300 0.5400 54,528 +0.00(+0.00%)
Jan 10, 2022 0.5300 0.5400 0.5200 0.5400 93,491 +0.01(+1.89%)
Jan 07, 2022 0.5400 0.5400 0.5200 0.5300 57,573 -0.01(-1.85%)
Jan 06, 2022 0.5700 0.5800 0.5400 0.5400 147,995 -0.03(-5.26%)
Jan 05, 2022 0.6000 0.6000 0.5700 0.5700 127,625 -0.03(-5.00%)
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.