Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gold Standard Ventures Corp
(NY:
GSV
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Aug 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
1.010
1.030
1.000
1.030
105,779
+0.00(+0.00%)
Jan 30, 2013
1.100
1.100
1.010
1.030
140,620
-0.05(-4.63%)
Jan 29, 2013
1.050
1.090
1.020
1.080
154,726
+0.01(+0.93%)
Jan 28, 2013
1.100
1.100
1.041
1.070
125,724
-0.05(-4.46%)
Jan 25, 2013
1.010
1.120
0.9900
1.120
280,733
+0.10(+9.80%)
Jan 24, 2013
1.070
1.100
0.9700
1.020
571,861
-0.07(-6.42%)
Jan 23, 2013
1.120
1.140
1.050
1.090
262,050
-0.01(-0.91%)
Jan 22, 2013
1.180
1.190
1.080
1.100
270,925
-0.08(-6.78%)
Jan 18, 2013
1.150
1.190
1.150
1.180
127,908
+0.04(+3.51%)
Jan 17, 2013
1.130
1.150
1.100
1.140
162,365
+0.01(+0.88%)
Jan 16, 2013
1.160
1.170
1.130
1.130
55,452
-0.05(-4.24%)
Jan 15, 2013
1.110
1.200
1.090
1.180
146,927
+0.05(+4.42%)
Jan 14, 2013
1.160
1.170
1.110
1.130
417,783
-0.07(-5.83%)
Jan 11, 2013
1.230
1.230
1.171
1.200
153,102
-0.02(-1.64%)
Jan 10, 2013
1.220
1.260
1.200
1.220
50,085
+0.00(+0.00%)
Jan 09, 2013
1.230
1.260
1.210
1.220
86,425
-0.03(-2.40%)
Jan 08, 2013
1.270
1.270
1.210
1.250
143,651
-0.01(-0.79%)
Jan 07, 2013
1.250
1.261
1.250
1.260
35,821
+0.01(+0.80%)
Jan 04, 2013
1.250
1.261
1.250
1.250
216,937
-0.01(-0.79%)
Jan 03, 2013
1.250
1.290
1.250
1.260
152,723
+0.01(+0.80%)
Jan 02, 2013
1.325
1.330
1.250
1.250
100,214
-0.07(-5.30%)
Dec 31, 2012
1.280
1.360
1.270
1.320
91,570
+0.02(+1.54%)
Dec 28, 2012
1.340
1.340
1.290
1.300
86,375
-0.04(-2.99%)
Dec 27, 2012
1.380
1.390
1.320
1.340
38,890
-0.08(-5.63%)
Dec 26, 2012
1.300
1.450
1.300
1.420
56,743
+0.08(+5.97%)
Dec 24, 2012
1.350
1.350
1.320
1.340
11,900
-0.03(-2.19%)
Dec 21, 2012
1.370
1.400
1.311
1.370
120,801
+0.00(+0.00%)
Dec 20, 2012
1.330
1.370
1.310
1.370
54,950
+0.03(+2.24%)
Dec 19, 2012
1.350
1.390
1.320
1.340
232,961
-0.01(-0.74%)
Dec 18, 2012
1.380
1.390
1.350
1.350
114,915
-0.04(-2.88%)
Dec 17, 2012
1.380
1.420
1.350
1.390
60,500
+0.00(+0.00%)
Dec 14, 2012
1.370
1.420
1.350
1.390
36,140
+0.03(+2.21%)
Dec 13, 2012
1.340
1.370
1.320
1.360
63,975
+0.00(+0.01%)
Dec 12, 2012
1.380
1.390
1.340
1.360
59,152
-0.00(-0.01%)
Dec 11, 2012
1.330
1.390
1.330
1.360
55,575
+0.03(+2.26%)
Dec 10, 2012
1.400
1.400
1.320
1.330
172,532
-0.05(-3.62%)
Dec 07, 2012
1.400
1.400
1.350
1.380
128,515
+0.00(+0.00%)
Dec 06, 2012
1.400
1.400
1.350
1.380
242,307
+0.00(+0.00%)
Dec 05, 2012
1.350
1.410
1.350
1.380
169,212
+0.05(+3.76%)
Dec 04, 2012
1.260
1.330
1.220
1.330
135,875
+0.07(+5.56%)
Nov 30, 2012
1.260
1.320
1.210
1.260
83,985
-0.02(-1.56%)
Nov 29, 2012
1.310
1.320
1.250
1.280
114,683
-0.01(-0.78%)
Nov 28, 2012
1.320
1.330
1.250
1.290
246,994
-0.04(-3.01%)
Nov 27, 2012
1.350
1.354
1.310
1.330
304,543
-0.05(-3.62%)
Nov 26, 2012
1.450
1.450
1.380
1.380
237,858
-0.05(-3.50%)
Nov 23, 2012
1.480
1.490
1.370
1.430
134,986
-0.05(-3.38%)
Nov 21, 2012
1.510
1.520
1.450
1.480
175,629
-0.06(-3.90%)
Nov 20, 2012
1.620
1.640
1.520
1.540
208,195
-0.01(-0.65%)
Nov 19, 2012
1.610
1.640
1.540
1.550
156,408
+0.00(+0.00%)
Nov 16, 2012
1.490
1.550
1.490
1.550
80,388
+0.02(+1.31%)
Nov 15, 2012
1.600
1.640
1.500
1.530
250,736
-0.11(-6.71%)
Nov 14, 2012
1.690
1.730
1.600
1.640
131,150
+0.03(+1.86%)
Nov 13, 2012
1.700
1.700
1.610
1.610
91,700
-0.05(-3.01%)
Nov 12, 2012
1.620
1.700
1.620
1.660
113,715
+0.04(+2.47%)
Nov 09, 2012
1.640
1.690
1.610
1.620
74,273
-0.03(-1.81%)
Nov 08, 2012
1.660
1.670
1.640
1.650
180,200
-0.01(-0.61%)
Nov 07, 2012
1.660
1.680
1.610
1.660
47,430
-0.04(-2.35%)
Nov 06, 2012
1.700
1.720
1.650
1.700
53,240
+0.01(+0.59%)
Nov 05, 2012
1.660
1.710
1.640
1.690
103,150
+0.01(+0.60%)
Nov 02, 2012
1.780
1.780
1.650
1.680
66,016
-0.09(-5.08%)
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
.