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
)
0.4020
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, 2018
1.850
1.870
1.780
1.800
771,235
-0.05(-2.70%)
Jan 30, 2018
1.930
1.960
1.810
1.850
810,254
-0.05(-2.63%)
Jan 29, 2018
2.010
2.010
1.880
1.900
843,294
-0.09(-4.52%)
Jan 26, 2018
1.920
1.990
1.850
1.990
2,176,931
+0.17(+9.34%)
Jan 25, 2018
1.900
1.910
1.800
1.820
880,072
-0.05(-2.67%)
Jan 24, 2018
1.810
1.890
1.790
1.870
665,421
+0.09(+5.06%)
Jan 23, 2018
1.850
1.920
1.750
1.780
1,230,743
-0.01(-0.56%)
Jan 22, 2018
1.940
1.940
1.750
1.790
1,495,677
-0.05(-2.72%)
Jan 19, 2018
1.610
1.850
1.608
1.840
2,593,482
+0.22(+13.58%)
Jan 18, 2018
1.590
1.650
1.590
1.620
212,569
+0.02(+1.25%)
Jan 17, 2018
1.600
1.675
1.600
1.600
302,274
-0.01(-0.62%)
Jan 16, 2018
1.560
1.625
1.530
1.610
433,182
+0.03(+1.90%)
Jan 12, 2018
1.580
1.580
1.580
0
+0.04(+2.27%)
Jan 11, 2018
1.600
1.612
1.520
1.545
338,565
-0.05(-2.83%)
Jan 10, 2018
1.590
1.640
1.575
1.590
198,377
+0.00(+0.00%)
Jan 09, 2018
1.610
1.630
1.580
1.590
206,899
-0.05(-3.05%)
Jan 08, 2018
1.680
1.685
1.560
1.640
306,022
-0.06(-3.53%)
Jan 05, 2018
1.720
1.760
1.680
1.700
229,667
-0.03(-1.73%)
Jan 04, 2018
1.720
1.770
1.710
1.730
453,378
+0.00(+0.00%)
Jan 03, 2018
1.790
1.800
1.690
1.730
319,175
-0.07(-3.89%)
Jan 02, 2018
1.750
1.805
1.720
1.800
387,152
+0.05(+2.86%)
Dec 29, 2017
1.750
1.750
1.750
0
-0.04(-2.23%)
Dec 28, 2017
1.750
1.810
1.710
1.790
292,192
+0.03(+1.70%)
Dec 27, 2017
1.740
1.780
1.730
1.760
212,942
+0.00(+0.00%)
Dec 26, 2017
1.720
1.780
1.710
1.760
130,877
+0.03(+1.73%)
Dec 22, 2017
1.800
1.810
1.710
1.730
352,862
-0.04(-2.26%)
Dec 21, 2017
1.710
1.760
1.670
1.770
332,759
+0.05(+2.91%)
Dec 20, 2017
1.630
1.740
1.620
1.720
638,318
+0.08(+4.88%)
Dec 19, 2017
1.620
1.650
1.610
1.640
190,508
+0.00(+0.00%)
Dec 18, 2017
1.660
1.660
1.610
1.640
306,435
-0.02(-1.20%)
Dec 15, 2017
1.620
1.680
1.570
1.660
2,064,332
+0.06(+3.75%)
Dec 14, 2017
1.500
1.610
1.480
1.600
511,825
+0.11(+7.38%)
Dec 13, 2017
1.450
1.490
1.450
1.490
378,489
+0.05(+3.47%)
Dec 12, 2017
1.420
1.450
1.400
1.440
244,812
+0.04(+2.86%)
Dec 11, 2017
1.410
1.450
1.400
1.400
438,340
-0.01(-0.71%)
Dec 08, 2017
1.450
1.450
1.396
1.410
228,803
-0.03(-2.08%)
Dec 07, 2017
1.400
1.440
1.380
1.440
452,894
+0.02(+1.41%)
Dec 06, 2017
1.460
1.480
1.390
1.420
302,379
-0.06(-4.05%)
Dec 05, 2017
1.430
1.490
1.390
1.480
423,398
+0.05(+3.50%)
Dec 04, 2017
1.420
1.440
1.390
1.430
257,072
-0.01(-0.69%)
Dec 01, 2017
1.400
1.440
1.380
1.440
342,584
+0.03(+2.13%)
Nov 30, 2017
1.480
1.480
1.360
1.410
260,291
-0.06(-4.08%)
Nov 29, 2017
1.480
1.490
1.450
1.470
251,908
-0.01(-0.34%)
Nov 28, 2017
1.480
1.500
1.467
1.475
110,256
-0.01(-1.01%)
Nov 27, 2017
1.500
1.510
1.470
1.490
196,004
+0.00(+0.00%)
Nov 24, 2017
1.480
1.510
1.470
1.490
113,875
+0.00(+0.00%)
Nov 22, 2017
1.490
1.500
1.480
1.490
189,605
-0.01(-0.67%)
Nov 21, 2017
1.500
1.510
1.450
1.500
462,152
+0.01(+0.67%)
Nov 20, 2017
1.430
1.500
1.430
1.490
280,603
+0.02(+1.36%)
Nov 17, 2017
1.500
1.500
1.460
1.470
319,077
-0.01(-0.68%)
Nov 16, 2017
1.480
1.485
1.410
1.480
340,935
+0.01(+0.68%)
Nov 15, 2017
1.460
1.490
1.440
1.470
417,059
+0.02(+1.38%)
Nov 14, 2017
1.520
1.540
1.440
1.450
343,770
-0.08(-5.23%)
Nov 13, 2017
1.570
1.577
1.480
1.530
274,045
-0.05(-3.16%)
Nov 10, 2017
1.490
1.600
1.490
1.580
549,244
+0.10(+6.76%)
Nov 09, 2017
1.460
1.490
1.430
1.480
342,691
+0.01(+0.68%)
Nov 08, 2017
1.560
1.560
1.430
1.470
476,664
-0.05(-3.29%)
Nov 07, 2017
1.320
1.520
1.320
1.520
1,061,649
+0.22(+16.92%)
Nov 06, 2017
1.270
1.320
1.270
1.300
328,048
+0.03(+1.96%)
Nov 03, 2017
1.340
1.340
1.250
1.275
322,934
-0.06(-4.14%)
Nov 02, 2017
1.290
1.350
1.271
1.330
293,540
+0.03(+2.31%)
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
.