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 (%)
Feb 26, 2021 0.8200 0.8200 0.7400 0.8200 517,718 -0.01(-1.20%)
Feb 25, 2021 0.8500 0.8500 0.8000 0.8300 225,730 -0.02(-2.35%)
Feb 24, 2021 0.8600 0.8800 0.8500 0.8500 226,570 -0.01(-1.16%)
Feb 23, 2021 0.8900 0.8900 0.7800 0.8600 454,266 -0.04(-4.44%)
Feb 22, 2021 0.9800 1.000 0.9000 0.9000 425,277 -0.06(-6.25%)
Feb 19, 2021 0.9400 0.9900 0.9400 0.9600 212,477 +0.04(+4.35%)
Feb 18, 2021 1.030 1.030 0.9200 0.9200 486,224 -0.10(-9.80%)
Feb 17, 2021 1.050 1.110 1.020 1.020 1,638,462 -0.07(-6.42%)
Feb 16, 2021 1.080 1.210 1.060 1.090 932,645 +0.03(+2.83%)
Feb 12, 2021 1.060 1.060 1.060 0 +0.00(+0.00%)
Feb 11, 2021 1.140 1.230 1.030 1.060 1,887,676 -0.04(-3.64%)
Feb 10, 2021 0.9200 1.150 0.9000 1.100 4,007,506 +0.16(+17.02%)
Feb 09, 2021 0.9300 0.9700 0.9300 0.9400 167,561 +0.03(+3.30%)
Feb 08, 2021 0.9300 0.9300 0.9100 0.9100 70,928 +0.00(+0.00%)
Feb 05, 2021 0.9000 0.9300 0.8900 0.9100 191,201 +0.02(+2.25%)
Feb 04, 2021 0.8600 0.8900 0.8400 0.8900 265,795 +0.02(+2.30%)
Feb 03, 2021 0.8900 0.8900 0.8700 0.8700 136,266 -0.01(-1.14%)
Feb 02, 2021 0.8900 0.8900 0.8600 0.8800 203,824 -0.03(-3.30%)
Feb 01, 2021 0.9500 1.040 0.8600 0.9100 1,025,708 +0.03(+3.41%)
Jan 29, 2021 0.8500 0.9900 0.8300 0.8800 782,544 +0.05(+6.02%)
Jan 28, 2021 0.8400 0.8600 0.8200 0.8300 322,017 -0.01(-1.19%)
Jan 27, 2021 0.8000 0.8400 0.7900 0.8400 144,010 +0.04(+5.00%)
Jan 26, 2021 0.8200 0.8300 0.8000 0.8000 316,887 -0.02(-2.44%)
Jan 25, 2021 0.8300 0.8500 0.8100 0.8200 96,510 -0.01(-1.20%)
Jan 22, 2021 0.8200 0.8300 0.8100 0.8300 150,645 +0.00(+0.00%)
Jan 21, 2021 0.8300 0.8400 0.8300 0.8300 170,144 -0.02(-2.35%)
Jan 20, 2021 0.8400 0.8500 0.8300 0.8500 179,726 +0.02(+2.41%)
Jan 19, 2021 0.8500 0.8500 0.8300 0.8300 110,659 -0.01(-1.19%)
Jan 18, 2021 0.8500 0.8500 0.8300 0.8400 76,579 -0.01(-1.18%)
Jan 15, 2021 0.8800 0.8800 0.8500 0.8500 67,397 -0.03(-3.41%)
Jan 14, 2021 0.8800 0.8800 0.8700 0.8800 82,260 -0.01(-1.12%)
Jan 13, 2021 0.8900 0.8900 0.8600 0.8900 141,562 +0.01(+1.14%)
Jan 12, 2021 0.8900 0.9100 0.8800 0.8800 54,638 -0.02(-2.22%)
Jan 11, 2021 0.9100 0.9100 0.8900 0.9000 114,794 -0.02(-2.17%)
Jan 08, 2021 0.9000 0.9300 0.9000 0.9200 93,526 -0.01(-1.08%)
Jan 07, 2021 0.9100 0.9400 0.8700 0.9300 574,342 -0.01(-1.06%)
Jan 06, 2021 0.9700 0.9700 0.9300 0.9400 47,865 -0.04(-4.08%)
Jan 05, 2021 1.000 1.000 0.9700 0.9800 21,262 -0.01(-1.01%)
Jan 04, 2021 0.9900 0.9900 0.9500 0.9900 99,086 +0.08(+8.79%)
Dec 31, 2020 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Dec 30, 2020 0.9200 0.9300 0.9200 0.9300 22,479 -0.01(-1.06%)
Dec 29, 2020 0.9500 0.9500 0.9100 0.9400 112,437 -0.01(-1.05%)
Dec 24, 2020 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Dec 23, 2020 0.9500 0.9500 0.9400 0.9400 97,201 +0.00(+0.00%)
Dec 22, 2020 0.9500 1.010 0.9300 0.9400 125,705 -0.03(-3.09%)
Dec 21, 2020 1.000 1.030 0.9700 0.9700 32,650 -0.06(-5.83%)
Dec 18, 2020 1.040 1.050 1.010 1.030 79,758 +0.00(+0.00%)
Dec 17, 2020 1.020 1.050 1.020 1.030 75,081 +0.03(+3.00%)
Dec 16, 2020 0.9800 1.020 0.9700 1.000 106,836 +0.01(+1.01%)
Dec 15, 2020 0.9600 1.010 0.9600 0.9900 73,152 +0.04(+4.21%)
Dec 14, 2020 0.9000 0.9600 0.9000 0.9500 52,916 +0.04(+4.40%)
Dec 11, 2020 0.9400 0.9500 0.9100 0.9100 145,097 -0.03(-3.19%)
Dec 10, 2020 0.9200 0.9500 0.9200 0.9400 210,122 +0.01(+1.08%)
Dec 09, 2020 1.010 1.030 0.9300 0.9300 100,125 -0.08(-7.92%)
Dec 08, 2020 0.9700 1.050 0.9400 1.010 335,510 +0.06(+6.32%)
Dec 07, 2020 0.8900 0.9600 0.8900 0.9500 203,112 +0.04(+4.40%)
Dec 04, 2020 0.8900 0.9200 0.8900 0.9100 150,309 +0.02(+2.25%)
Dec 03, 2020 0.9100 0.9100 0.8900 0.8900 130,990 -0.02(-2.20%)
Dec 02, 2020 0.8900 0.9100 0.8700 0.9100 112,357 +0.01(+1.11%)
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.