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 (%)
Apr 30, 2020 0.9400 0.9500 0.8800 0.9000 272,910 -0.04(-4.26%)
Apr 29, 2020 0.9200 0.9400 0.9000 0.9400 273,250 +0.03(+3.30%)
Apr 28, 2020 0.8800 0.9100 0.8400 0.9100 474,718 +0.05(+5.81%)
Apr 27, 2020 0.8600 0.8700 0.8500 0.8600 257,142 +0.03(+3.61%)
Apr 24, 2020 0.8700 0.8800 0.8000 0.8300 401,585 +0.00(+0.00%)
Apr 23, 2020 0.8200 0.8800 0.8200 0.8300 519,525 +0.03(+3.75%)
Apr 22, 2020 0.7900 0.8000 0.7800 0.8000 200,569 +0.03(+3.90%)
Apr 21, 2020 0.7900 0.7900 0.7300 0.7700 109,280 -0.02(-2.53%)
Apr 20, 2020 0.8100 0.8200 0.7700 0.7900 254,384 -0.02(-2.47%)
Apr 17, 2020 0.8100 0.8300 0.8000 0.8100 144,834 -0.03(-3.57%)
Apr 16, 2020 0.8400 0.8500 0.8300 0.8400 312,500 -0.01(-1.18%)
Apr 15, 2020 0.8000 0.8500 0.7400 0.8500 539,004 +0.01(+1.19%)
Apr 14, 2020 0.8800 0.9000 0.7500 0.8400 1,072,340 +0.00(+0.00%)
Apr 13, 2020 0.7600 0.8400 0.7600 0.8400 369,200 +0.09(+12.00%)
Apr 09, 2020 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Apr 08, 2020 0.7300 0.7300 0.7000 0.7000 133,550 -0.01(-1.41%)
Apr 07, 2020 0.7200 0.7300 0.7100 0.7100 88,101 +0.00(+0.00%)
Apr 06, 2020 0.7200 0.7400 0.6900 0.7100 220,282 +0.02(+2.90%)
Apr 03, 2020 0.7500 0.7500 0.6900 0.6900 165,779 -0.06(-8.00%)
Apr 02, 2020 0.7200 0.7500 0.7100 0.7500 100,700 +0.05(+7.14%)
Apr 01, 2020 0.7800 0.7800 0.6800 0.7000 106,000 +0.00(+0.00%)
Mar 31, 2020 0.6800 0.7100 0.6800 0.7000 78,638 +0.03(+4.48%)
Mar 30, 2020 0.7100 0.7200 0.6700 0.6700 212,033 +0.01(+1.52%)
Mar 27, 2020 0.7400 0.7400 0.6000 0.6600 646,411 -0.07(-9.59%)
Mar 26, 2020 0.7400 0.8100 0.7200 0.7300 253,276 -0.04(-5.19%)
Mar 25, 2020 0.6700 0.8200 0.6700 0.7700 543,850 +0.05(+6.94%)
Mar 24, 2020 0.6500 0.7300 0.5900 0.7200 869,228 +0.17(+30.91%)
Mar 23, 2020 0.5000 0.5700 0.4700 0.5500 661,936 +0.06(+12.24%)
Mar 20, 2020 0.5600 0.5600 0.4600 0.4900 731,006 -0.05(-9.26%)
Mar 19, 2020 0.5300 0.5800 0.5000 0.5400 307,981 +0.01(+1.89%)
Mar 18, 2020 0.6200 0.6200 0.5200 0.5300 664,720 -0.15(-22.06%)
Mar 17, 2020 0.5400 0.6800 0.5400 0.6800 371,996 +0.17(+33.33%)
Mar 16, 2020 0.5200 0.5400 0.4900 0.5100 936,363 -0.09(-15.00%)
Mar 13, 2020 0.6300 0.6300 0.5100 0.6000 809,104 -0.02(-3.23%)
Mar 12, 2020 0.6900 0.6900 0.5900 0.6200 472,828 -0.12(-16.22%)
Mar 11, 2020 0.8300 0.8300 0.7200 0.7400 355,754 -0.08(-9.76%)
Mar 10, 2020 0.8300 0.8300 0.8000 0.8200 265,841 +0.01(+1.23%)
Mar 09, 2020 0.8400 0.8400 0.8000 0.8100 539,910 -0.03(-3.57%)
Mar 06, 2020 0.8800 0.8900 0.8400 0.8400 264,489 -0.05(-5.62%)
Mar 05, 2020 0.9100 0.9100 0.8800 0.8900 207,100 +0.01(+1.14%)
Mar 04, 2020 0.8700 0.9000 0.8600 0.8800 108,840 -0.03(-3.30%)
Mar 03, 2020 0.8500 0.9200 0.8500 0.9100 1,022,451 +0.07(+8.33%)
Mar 02, 2020 0.8400 0.8700 0.8300 0.8400 868,101 +0.01(+1.20%)
Feb 28, 2020 0.8500 0.8500 0.8200 0.8300 1,928,206 -0.02(-2.35%)
Feb 27, 2020 0.8500 0.8800 0.8400 0.8500 857,425 +0.01(+1.19%)
Feb 26, 2020 0.9400 0.9400 0.8200 0.8400 7,461,645 -0.03(-3.45%)
Feb 25, 2020 0.9300 0.9300 0.8600 0.8700 296,100 -0.06(-6.45%)
Feb 24, 2020 0.9900 1.000 0.9300 0.9300 505,938 -0.04(-4.12%)
Feb 21, 2020 1.000 1.000 0.9600 0.9700 192,998 +0.00(+0.00%)
Feb 20, 2020 1.000 1.000 0.9600 0.9700 150,972 +0.00(+0.00%)
Feb 19, 2020 1.000 1.010 0.9700 0.9700 430,431 -0.01(-1.02%)
Feb 18, 2020 1.040 1.040 0.9800 0.9800 785,310 +0.01(+1.03%)
Feb 14, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Feb 13, 2020 1.000 1.000 0.9700 0.9700 83,542 -0.02(-2.02%)
Feb 12, 2020 1.000 1.000 0.9900 0.9900 26,132 -0.01(-1.00%)
Feb 11, 2020 1.000 1.000 1.000 1.000 35,956 +0.00(+0.00%)
Feb 10, 2020 1.020 1.020 0.9900 1.000 109,553 +0.00(+0.00%)
Feb 07, 2020 1.030 1.030 0.9900 1.000 187,614 -0.03(-2.91%)
Feb 06, 2020 1.020 1.030 1.010 1.030 90,514 +0.02(+1.98%)
Feb 05, 2020 1.030 1.030 1.010 1.010 101,301 -0.01(-0.98%)
Feb 04, 2020 1.010 1.020 1.010 1.020 97,423 +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.