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 (%)
Jun 28, 2019 1.370 1.370 1.370 0 -0.01(-0.72%)
Jun 27, 2019 1.380 1.410 1.370 1.380 58,600 +0.00(+0.00%)
Jun 26, 2019 1.380 1.390 1.370 1.380 13,550 -0.01(-0.72%)
Jun 25, 2019 1.370 1.420 1.360 1.390 112,179 +0.04(+2.96%)
Jun 24, 2019 1.400 1.400 1.320 1.350 189,578 -0.04(-2.88%)
Jun 21, 2019 1.460 1.460 1.370 1.390 129,575 -0.05(-3.47%)
Jun 20, 2019 1.450 1.470 1.430 1.440 213,484 +0.04(+2.86%)
Jun 19, 2019 1.380 1.410 1.380 1.400 59,304 +0.00(+0.00%)
Jun 18, 2019 1.400 1.430 1.400 1.400 100,069 +0.01(+0.72%)
Jun 17, 2019 1.400 1.410 1.380 1.390 65,123 -0.03(-2.11%)
Jun 14, 2019 1.450 1.490 1.410 1.420 66,215 -0.03(-2.07%)
Jun 13, 2019 1.450 1.450 1.440 1.450 21,300 +0.01(+0.69%)
Jun 12, 2019 1.420 1.440 1.410 1.440 229,700 +0.03(+2.13%)
Jun 11, 2019 1.400 1.470 1.400 1.410 77,140 +0.00(+0.00%)
Jun 10, 2019 1.480 1.480 1.400 1.410 76,400 -0.11(-7.24%)
Jun 07, 2019 1.550 1.580 1.520 1.520 360,013 -0.02(-1.30%)
Jun 06, 2019 1.570 1.570 1.540 1.540 33,350 -0.04(-2.53%)
Jun 05, 2019 1.620 1.620 1.580 1.580 83,291 +0.01(+0.64%)
Jun 04, 2019 1.530 1.580 1.530 1.570 50,029 +0.04(+2.61%)
Jun 03, 2019 1.490 1.540 1.480 1.530 159,701 +0.06(+4.08%)
May 31, 2019 1.450 1.480 1.420 1.470 25,989 +0.06(+4.26%)
May 30, 2019 1.360 1.450 1.360 1.410 112,800 +0.06(+4.44%)
May 29, 2019 1.350 1.370 1.350 1.350 36,394 +0.00(+0.00%)
May 28, 2019 1.350 1.360 1.340 1.350 28,900 -0.01(-0.74%)
May 27, 2019 1.340 1.360 1.330 1.360 20,400 +0.01(+0.74%)
May 24, 2019 1.420 1.430 1.340 1.350 70,494 -0.09(-6.25%)
May 23, 2019 1.390 1.460 1.390 1.440 135,955 +0.03(+2.13%)
May 22, 2019 1.420 1.420 1.410 1.410 971,653 -0.02(-1.40%)
May 21, 2019 1.420 1.430 1.420 1.430 283,755 +0.01(+0.70%)
May 17, 2019 1.420 1.420 1.420 0 -0.02(-1.39%)
May 16, 2019 1.380 1.440 1.340 1.440 235,014 +0.04(+2.86%)
May 15, 2019 1.400 1.410 1.400 1.400 23,701 -0.01(-0.71%)
May 14, 2019 1.390 1.410 1.390 1.410 249,600 +0.02(+1.44%)
May 13, 2019 1.360 1.400 1.350 1.390 59,500 +0.03(+2.21%)
May 10, 2019 1.410 1.410 1.360 1.360 20,600 -0.05(-3.55%)
May 09, 2019 1.410 1.460 1.410 1.410 46,600 +0.00(+0.00%)
May 08, 2019 1.390 1.410 1.380 1.410 39,000 +0.04(+2.92%)
May 07, 2019 1.340 1.390 1.330 1.370 59,710 +0.03(+2.24%)
May 06, 2019 1.350 1.390 1.340 1.340 92,300 +0.00(+0.00%)
May 03, 2019 1.350 1.380 1.340 1.340 29,519 +0.00(+0.00%)
May 02, 2019 1.340 1.360 1.310 1.340 61,600 -0.02(-1.47%)
May 01, 2019 1.400 1.400 1.350 1.360 45,700 -0.05(-3.55%)
Apr 30, 2019 1.410 1.410 1.390 1.410 30,200 +0.00(+0.00%)
Apr 29, 2019 1.400 1.420 1.390 1.410 76,108 -0.01(-0.70%)
Apr 26, 2019 1.330 1.420 1.300 1.420 394,412 +0.08(+5.97%)
Apr 25, 2019 1.280 1.360 1.280 1.340 79,009 +0.06(+4.69%)
Apr 24, 2019 1.220 1.280 1.220 1.280 64,886 +0.06(+4.92%)
Apr 23, 2019 1.230 1.250 1.170 1.220 151,840 -0.01(-0.81%)
Apr 22, 2019 1.320 1.320 1.230 1.230 293,904 -0.09(-6.82%)
Apr 18, 2019 1.320 1.320 1.320 0 -0.02(-1.49%)
Apr 17, 2019 1.380 1.380 1.340 1.340 24,600 +0.01(+0.75%)
Apr 16, 2019 1.350 1.400 1.330 1.330 440,545 -0.03(-2.21%)
Apr 15, 2019 1.390 1.400 1.350 1.360 315,611 -0.03(-2.16%)
Apr 12, 2019 1.410 1.430 1.390 1.390 38,689 -0.02(-1.42%)
Apr 11, 2019 1.450 1.460 1.410 1.410 47,426 -0.07(-4.73%)
Apr 10, 2019 1.530 1.530 1.470 1.480 45,567 -0.04(-2.63%)
Apr 09, 2019 1.460 1.520 1.440 1.520 61,300 +0.06(+4.11%)
Apr 08, 2019 1.430 1.470 1.430 1.460 28,229 +0.05(+3.55%)
Apr 05, 2019 1.410 1.430 1.400 1.410 33,560 +0.02(+1.44%)
Apr 04, 2019 1.350 1.390 1.340 1.390 46,510 +0.02(+1.46%)
Apr 03, 2019 1.380 1.380 1.360 1.370 16,900 -0.01(-0.72%)
Apr 02, 2019 1.390 1.390 1.350 1.380 80,759 +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.