Gold Standard Ventures Corp (TSX: GSV )

0.8300 CAD -0.0200 (-2.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.