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, 2019
1.380
1.380
1.290
1.330
289,247
-0.03(-2.21%)
Jan 30, 2019
1.300
1.380
1.300
1.360
328,722
+0.06(+4.62%)
Jan 29, 2019
1.300
1.300
1.250
1.300
211,961
+0.04(+3.17%)
Jan 28, 2019
1.220
1.260
1.220
1.260
135,278
+0.04(+3.28%)
Jan 25, 2019
1.190
1.260
1.190
1.220
218,700
+0.04(+3.39%)
Jan 24, 2019
1.200
1.200
1.150
1.180
42,100
-0.01(-0.84%)
Jan 23, 2019
1.150
1.210
1.150
1.190
121,800
+0.03(+2.59%)
Jan 22, 2019
1.140
1.200
1.140
1.160
145,045
+0.01(+0.87%)
Jan 18, 2019
1.200
1.210
1.150
1.150
455,400
-0.05(-4.17%)
Jan 17, 2019
1.260
1.260
1.200
1.200
122,845
-0.07(-5.51%)
Jan 16, 2019
1.250
1.270
1.230
1.270
257,511
+0.02(+1.60%)
Jan 15, 2019
1.278
1.278
1.240
1.250
251,423
-0.03(-2.34%)
Jan 14, 2019
1.280
1.310
1.260
1.280
108,256
+0.00(+0.00%)
Jan 11, 2019
1.300
1.320
1.240
1.280
268,000
-0.02(-1.54%)
Jan 10, 2019
1.300
1.310
1.280
1.300
158,963
+0.01(+0.78%)
Jan 09, 2019
1.300
1.320
1.270
1.290
254,181
+0.00(+0.00%)
Jan 08, 2019
1.290
1.300
1.250
1.290
153,749
+0.00(+0.00%)
Jan 07, 2019
1.290
1.320
1.250
1.290
261,556
+0.00(+0.00%)
Jan 04, 2019
1.300
1.320
1.285
1.290
256,000
-0.03(-2.27%)
Jan 03, 2019
1.300
1.340
1.290
1.320
379,792
+0.04(+3.13%)
Jan 02, 2019
1.240
1.300
1.240
1.280
119,745
+0.03(+2.40%)
Dec 31, 2018
1.240
1.270
1.235
1.250
246,900
+0.01(+0.81%)
Dec 28, 2018
1.200
1.250
1.200
1.240
298,600
+0.05(+4.20%)
Dec 27, 2018
1.170
1.220
1.140
1.190
445,994
+0.01(+0.85%)
Dec 26, 2018
1.130
1.210
1.130
1.180
329,907
+0.07(+6.31%)
Dec 24, 2018
1.150
1.170
1.080
1.110
535,900
-0.03(-2.63%)
Dec 21, 2018
1.110
1.230
1.100
1.140
2,801,500
+0.01(+0.88%)
Dec 20, 2018
1.140
1.230
1.114
1.130
966,976
+0.02(+1.80%)
Dec 19, 2018
1.230
1.290
1.110
1.110
936,821
-0.12(-9.76%)
Dec 18, 2018
1.170
1.290
1.170
1.230
452,658
+0.01(+0.82%)
Dec 17, 2018
1.220
1.250
1.210
1.220
225,794
-0.02(-1.61%)
Dec 14, 2018
1.240
1.270
1.200
1.240
291,600
+0.00(+0.00%)
Dec 13, 2018
1.210
1.250
1.210
1.240
253,203
+0.01(+0.81%)
Dec 12, 2018
1.210
1.250
1.210
1.230
162,539
+0.03(+2.50%)
Dec 11, 2018
1.180
1.220
1.180
1.200
177,773
+0.01(+0.84%)
Dec 10, 2018
1.270
1.290
1.170
1.190
309,186
-0.07(-5.56%)
Dec 07, 2018
1.190
1.300
1.190
1.260
298,300
+0.05(+4.13%)
Dec 06, 2018
1.200
1.240
1.170
1.210
297,410
+0.00(+0.00%)
Dec 04, 2018
1.210
1.330
1.190
1.210
413,200
+0.00(+0.00%)
Dec 03, 2018
1.220
1.240
1.210
1.210
92,407
+0.00(+0.00%)
Nov 30, 2018
1.160
1.220
1.120
1.210
206,900
+0.03(+2.54%)
Nov 29, 2018
1.190
1.190
1.160
1.180
125,283
+0.02(+1.72%)
Nov 28, 2018
1.120
1.180
1.085
1.160
1,031,442
+0.04(+3.57%)
Nov 27, 2018
1.200
1.220
1.100
1.120
593,474
-0.08(-6.67%)
Nov 26, 2018
1.210
1.250
1.200
1.200
101,514
-0.02(-1.64%)
Nov 23, 2018
1.270
1.270
1.200
1.220
110,300
-0.05(-3.94%)
Nov 21, 2018
1.270
1.270
1.270
0
+0.03(+2.42%)
Nov 20, 2018
1.280
1.290
1.230
1.240
132,645
-0.04(-3.13%)
Nov 19, 2018
1.250
1.330
1.250
1.280
148,699
+0.01(+0.79%)
Nov 16, 2018
1.200
1.280
1.190
1.270
329,300
+0.07(+5.83%)
Nov 15, 2018
1.220
1.280
1.190
1.200
323,694
-0.06(-4.76%)
Nov 14, 2018
1.270
1.290
1.210
1.260
420,538
-0.01(-0.79%)
Nov 13, 2018
1.320
1.340
1.260
1.270
241,208
-0.07(-5.22%)
Nov 12, 2018
1.430
1.440
1.320
1.340
257,828
-0.10(-6.94%)
Nov 09, 2018
1.460
1.480
1.440
1.440
116,900
-0.06(-4.00%)
Nov 08, 2018
1.420
1.500
1.410
1.500
289,850
+0.06(+4.17%)
Nov 07, 2018
1.440
1.480
1.420
1.440
251,185
-0.01(-0.69%)
Nov 06, 2018
1.460
1.480
1.440
1.450
111,936
+0.02(+1.40%)
Nov 05, 2018
1.420
1.480
1.400
1.430
248,640
+0.01(+0.70%)
Nov 02, 2018
1.430
1.450
1.410
1.420
222,400
-0.01(-0.70%)
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
.