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 29, 2016
0.6600
0.6632
0.6400
0.6448
40,088
-0.00(-0.45%)
Jan 28, 2016
0.6600
0.6600
0.6310
0.6477
44,125
-0.01(-1.85%)
Jan 27, 2016
0.6400
0.6599
0.6300
0.6599
42,013
+0.01(+1.17%)
Jan 26, 2016
0.6200
0.6580
0.6200
0.6523
72,964
+0.04(+5.74%)
Jan 25, 2016
0.6000
0.6169
0.5550
0.6169
85,021
+0.01(+2.17%)
Jan 22, 2016
0.6080
0.6080
0.5903
0.6038
89,322
+0.00(+0.70%)
Jan 21, 2016
0.5584
0.6004
0.5584
0.5996
86,302
+0.03(+5.75%)
Jan 20, 2016
0.5400
0.5700
0.5400
0.5670
76,827
+0.03(+5.00%)
Jan 19, 2016
0.5760
0.6089
0.5400
0.5400
199,719
-0.06(-9.27%)
Jan 15, 2016
0.5900
0.5952
0.5952
0.5952
121,600
+0.01(+1.59%)
Jan 14, 2016
0.6210
0.6273
0.5759
0.5859
123,108
-0.03(-5.52%)
Jan 13, 2016
0.5700
0.6201
0.5700
0.6201
82,686
+0.05(+7.82%)
Jan 12, 2016
0.5700
0.5944
0.5577
0.5751
264,450
-0.04(-6.17%)
Jan 11, 2016
0.6500
0.6500
0.5746
0.6129
195,212
-0.04(-5.58%)
Jan 08, 2016
0.6593
0.6600
0.6400
0.6491
81,209
-0.02(-2.33%)
Jan 07, 2016
0.6634
0.6750
0.6430
0.6646
109,775
+0.00(+0.59%)
Jan 06, 2016
0.6500
0.6637
0.6424
0.6607
123,186
-0.01(-0.83%)
Jan 05, 2016
0.6800
0.6800
0.6500
0.6662
103,805
-0.01(-2.03%)
Jan 04, 2016
0.6800
0.6899
0.6625
0.6800
95,962
+0.00(+0.62%)
Dec 31, 2015
0.6600
0.6758
0.6758
0.6758
133,200
+0.01(+0.85%)
Dec 30, 2015
0.6600
0.6868
0.6600
0.6701
77,717
+0.01(+1.07%)
Dec 29, 2015
0.6639
0.6723
0.6515
0.6630
46,030
-0.00(-0.14%)
Dec 28, 2015
0.6420
0.6800
0.6400
0.6639
32,474
+0.01(+1.31%)
Dec 24, 2015
0.6500
0.6553
0.6553
0.6553
100,300
+0.02(+2.39%)
Dec 23, 2015
0.6390
0.6595
0.6300
0.6400
311,239
+0.00(+0.25%)
Dec 22, 2015
0.6495
0.6544
0.6344
0.6384
90,302
-0.01(-1.60%)
Dec 21, 2015
0.6400
0.6500
0.6400
0.6488
194,666
+0.01(+1.19%)
Dec 18, 2015
0.6300
0.6700
0.6300
0.6412
97,944
+0.01(+1.66%)
Dec 17, 2015
0.6200
0.6400
0.6111
0.6307
144,614
+0.01(+1.22%)
Dec 16, 2015
0.6298
0.6370
0.6129
0.6231
118,986
-0.01(-1.10%)
Dec 15, 2015
0.6200
0.6300
0.6000
0.6300
106,219
+0.01(+1.61%)
Dec 14, 2015
0.6300
0.6369
0.6000
0.6200
95,323
+0.01(+1.74%)
Dec 11, 2015
0.5900
0.6354
0.5900
0.6094
322,701
+0.02(+3.08%)
Dec 10, 2015
0.6100
0.6125
0.5871
0.5912
83,439
+0.00(+0.54%)
Dec 09, 2015
0.5560
0.6000
0.5560
0.5880
202,435
+0.02(+3.27%)
Dec 08, 2015
0.5649
0.5700
0.5564
0.5694
70,843
-0.00(-0.11%)
Dec 07, 2015
0.5300
0.5743
0.5300
0.5700
128,832
+0.02(+3.64%)
Dec 04, 2015
0.5400
0.5628
0.5350
0.5500
111,143
+0.01(+0.92%)
Dec 03, 2015
0.5658
0.5658
0.5200
0.5450
120,031
+0.02(+3.04%)
Dec 02, 2015
0.5556
0.5556
0.5000
0.5289
74,647
-0.02(-3.84%)
Dec 01, 2015
0.5503
0.5575
0.5300
0.5500
49,337
+0.01(+0.92%)
Nov 30, 2015
0.5320
0.5620
0.5300
0.5450
57,705
+0.01(+2.44%)
Nov 27, 2015
0.5499
0.5499
0.5300
0.5320
36,481
-0.05(-8.28%)
Nov 25, 2015
0.5600
0.5800
0.5800
0.5800
142,800
+0.03(+4.79%)
Nov 24, 2015
0.5649
0.5650
0.5520
0.5535
115,406
+0.00(+0.40%)
Nov 23, 2015
0.5700
0.5700
0.5310
0.5513
85,381
-0.01(-2.42%)
Nov 20, 2015
0.5611
0.5650
0.5436
0.5650
89,818
-0.01(-1.57%)
Nov 19, 2015
0.5850
0.5850
0.5568
0.5740
223,703
+0.00(+0.68%)
Nov 18, 2015
0.5380
0.5800
0.5069
0.5701
226,432
+0.04(+7.57%)
Nov 17, 2015
0.5600
0.5695
0.4907
0.5300
170,991
-0.01(-1.85%)
Nov 16, 2015
0.5600
0.5786
0.5400
0.5400
108,897
-0.02(-3.57%)
Nov 13, 2015
0.5743
0.5743
0.5600
0.5600
178,941
-0.02(-2.79%)
Nov 12, 2015
0.5500
0.5800
0.5500
0.5761
227,387
+0.03(+4.75%)
Nov 11, 2015
0.5490
0.5700
0.5175
0.5500
212,176
+0.01(+1.85%)
Nov 10, 2015
0.5500
0.6300
0.5305
0.5400
793,819
+0.07(+14.24%)
Nov 09, 2015
0.4450
0.4781
0.4450
0.4727
73,603
+0.03(+7.85%)
Nov 06, 2015
0.4186
0.4383
0.3955
0.4383
86,033
+0.00(+0.76%)
Nov 05, 2015
0.4460
0.4550
0.4202
0.4350
173,875
+0.01(+1.16%)
Nov 04, 2015
0.4200
0.4700
0.4100
0.4300
609,901
+0.02(+4.34%)
Nov 03, 2015
0.4060
0.4200
0.3900
0.4121
61,952
+0.01(+3.00%)
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
.