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 (%)
Oct 31, 2014
0.5510
0.5649
0.5000
0.5300
299,967
-0.04(-7.02%)
Oct 30, 2014
0.5770
0.6000
0.5510
0.5700
93,291
-0.01(-1.74%)
Oct 29, 2014
0.5999
0.6170
0.5619
0.5801
91,663
-0.01(-1.68%)
Oct 28, 2014
0.5900
0.6000
0.5700
0.5900
54,445
+0.00(+0.17%)
Oct 27, 2014
0.6000
0.5800
0.5600
0.5890
51,210
+0.01(+1.55%)
Oct 24, 2014
0.6016
0.6016
0.5740
0.5800
56,325
+0.02(+3.57%)
Oct 23, 2014
0.6100
0.6100
0.5600
0.5600
143,944
-0.05(-8.18%)
Oct 22, 2014
0.6400
0.6400
0.5700
0.6099
122,097
-0.02(-2.88%)
Oct 21, 2014
0.6400
0.6400
0.6116
0.6280
98,929
-0.00(-0.32%)
Oct 20, 2014
0.6200
0.6200
0.6080
0.6300
80,007
-0.01(-1.56%)
Oct 17, 2014
0.6500
0.6500
0.6120
0.6400
36,513
+0.01(+1.59%)
Oct 16, 2014
0.6300
0.6500
0.6021
0.6300
70,378
+0.00(+0.00%)
Oct 15, 2014
0.6290
0.6480
0.6000
0.6300
168,748
+0.03(+5.05%)
Oct 14, 2014
0.5900
0.6369
0.5802
0.5997
86,225
+0.01(+1.66%)
Oct 13, 2014
0.5750
0.5900
0.5626
0.5899
168,182
+0.01(+0.87%)
Oct 10, 2014
0.6000
0.6300
0.5800
0.5848
144,255
-0.02(-2.53%)
Oct 09, 2014
0.6290
0.6290
0.5940
0.6000
73,950
-0.04(-6.25%)
Oct 08, 2014
0.6100
0.6400
0.5950
0.6400
133,928
+0.04(+6.67%)
Oct 07, 2014
0.6100
0.6300
0.6000
0.6000
100,621
-0.01(-1.64%)
Oct 06, 2014
0.6330
0.6400
0.6100
0.6100
78,064
-0.01(-1.61%)
Oct 03, 2014
0.6599
0.6599
0.6200
0.6200
109,370
-0.02(-3.13%)
Oct 02, 2014
0.6317
0.6400
0.6220
0.6400
27,196
+0.00(+0.08%)
Oct 01, 2014
0.6500
0.6600
0.6395
0.6395
54,338
-0.02(-3.43%)
Sep 30, 2014
0.6616
0.6900
0.6500
0.6622
38,762
-0.05(-6.60%)
Sep 29, 2014
0.7000
0.7225
0.6620
0.7090
194,345
+0.04(+5.82%)
Sep 26, 2014
0.7000
0.7000
0.6316
0.6700
259,923
+0.02(+3.05%)
Sep 25, 2014
0.6600
0.7000
0.6502
0.6502
84,410
-0.01(-1.34%)
Sep 24, 2014
0.6376
0.6592
0.6376
0.6590
102,840
+0.04(+5.93%)
Sep 23, 2014
0.6310
0.6497
0.6017
0.6221
103,211
+0.02(+3.68%)
Sep 22, 2014
0.6200
0.6280
0.5900
0.6000
94,162
-0.02(-3.23%)
Sep 19, 2014
0.6500
0.6500
0.6000
0.6200
90,706
-0.02(-3.71%)
Sep 18, 2014
0.6500
0.6500
0.6232
0.6439
76,346
-0.01(-0.94%)
Sep 17, 2014
0.6600
0.6600
0.6130
0.6500
81,489
+0.00(+0.00%)
Sep 16, 2014
0.6580
0.6600
0.6500
0.6500
94,680
-0.02(-2.99%)
Sep 15, 2014
0.6600
0.6700
0.6600
0.6700
62,191
+0.01(+1.52%)
Sep 12, 2014
0.6400
0.6700
0.6400
0.6600
52,080
+0.00(+0.00%)
Sep 11, 2014
0.6800
0.6800
0.6467
0.6600
60,297
-0.03(-4.35%)
Sep 10, 2014
0.6950
0.6950
0.6522
0.6900
363,273
+0.04(+6.15%)
Sep 09, 2014
0.6520
0.6596
0.6404
0.6500
190,391
+0.02(+3.17%)
Sep 08, 2014
0.6200
0.6350
0.6015
0.6300
328,737
+0.02(+3.36%)
Sep 05, 2014
0.6000
0.6280
0.6000
0.6095
52,939
+0.01(+1.08%)
Sep 04, 2014
0.6001
0.6300
0.5900
0.6030
76,837
-0.02(-2.73%)
Sep 03, 2014
0.6200
0.6300
0.5975
0.6199
190,073
-0.00(-0.02%)
Sep 02, 2014
0.6100
0.6400
0.6100
0.6200
52,800
+0.01(+1.62%)
Aug 29, 2014
0.6300
0.6101
0.6101
0.6101
55,000
-0.01(-1.60%)
Aug 28, 2014
0.6200
0.6280
0.6150
0.6200
56,060
+0.00(+0.00%)
Aug 27, 2014
0.6300
0.6300
0.6116
0.6200
46,028
+0.00(+0.00%)
Aug 26, 2014
0.6400
0.6400
0.6100
0.6200
68,007
+0.00(+0.24%)
Aug 25, 2014
0.6400
0.6400
0.6100
0.6185
42,081
-0.02(-3.36%)
Aug 22, 2014
0.6000
0.6400
0.6000
0.6400
59,270
+0.04(+7.40%)
Aug 21, 2014
0.6300
0.6300
0.5959
0.5959
411,278
-0.03(-5.41%)
Aug 20, 2014
0.6351
0.6580
0.6300
0.6300
104,055
-0.01(-0.79%)
Aug 19, 2014
0.6400
0.6423
0.6270
0.6350
110,948
-0.01(-0.78%)
Aug 18, 2014
0.6600
0.6600
0.6315
0.6400
84,517
-0.02(-3.03%)
Aug 15, 2014
0.6620
0.6880
0.6401
0.6600
125,046
+0.01(+1.23%)
Aug 14, 2014
0.6600
0.6780
0.6360
0.6520
127,419
-0.01(-1.21%)
Aug 13, 2014
0.7100
0.6994
0.6399
0.6600
166,846
-0.04(-5.63%)
Aug 12, 2014
0.6500
0.6994
0.6300
0.6994
86,336
+0.05(+7.62%)
Aug 11, 2014
0.6700
0.6700
0.6318
0.6499
115,878
-0.01(-1.53%)
Aug 08, 2014
0.7099
0.7099
0.6730
0.6600
158,725
-0.06(-8.27%)
Aug 07, 2014
0.6816
0.7205
0.6800
0.7195
74,713
+0.02(+3.53%)
Aug 06, 2014
0.7000
0.7106
0.6800
0.6950
83,640
-0.00(-0.43%)
Aug 05, 2014
0.6731
0.6980
0.6731
0.6980
61,379
+0.02(+3.71%)
Aug 04, 2014
0.6500
0.7300
0.6500
0.6730
50,221
-0.00(-0.30%)
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
.