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, 2019
0.7700
0.7800
0.7500
0.7650
601,803
-0.01(-0.65%)
Oct 30, 2019
0.7700
0.7800
0.7542
0.7700
844,216
+0.00(+0.34%)
Oct 29, 2019
0.7936
0.7936
0.7610
0.7674
662,972
-0.03(-3.23%)
Oct 28, 2019
0.8000
0.8096
0.7900
0.7930
575,284
-0.01(-1.33%)
Oct 25, 2019
0.8500
0.8500
0.7900
0.8037
689,500
-0.00(-0.46%)
Oct 24, 2019
0.7905
0.8131
0.7838
0.8074
859,263
+0.02(+2.72%)
Oct 23, 2019
0.8000
0.8000
0.7860
0.7860
469,316
-0.01(-0.98%)
Oct 22, 2019
0.8081
0.8081
0.7845
0.7938
575,580
-0.00(-0.29%)
Oct 21, 2019
0.8500
0.8500
0.7900
0.7961
1,072,720
-0.02(-2.01%)
Oct 18, 2019
0.8500
0.8500
0.8060
0.8124
1,265,300
-0.04(-4.13%)
Oct 17, 2019
0.8350
0.8580
0.8300
0.8474
937,631
+0.02(+2.27%)
Oct 16, 2019
0.8400
0.8450
0.8200
0.8286
1,099,528
-0.01(-0.61%)
Oct 15, 2019
0.8800
0.8800
0.8200
0.8337
1,570,059
-0.04(-4.27%)
Oct 14, 2019
0.9000
0.9200
0.8500
0.8709
2,625,475
+0.05(+6.21%)
Oct 11, 2019
0.9000
0.9000
0.7800
0.8200
9,231,800
+0.06(+7.89%)
Oct 10, 2019
0.8000
0.8000
0.7600
0.7600
519,839
-0.03(-3.23%)
Oct 09, 2019
0.8400
0.8400
0.7800
0.7854
631,087
-0.01(-1.83%)
Oct 08, 2019
0.8490
0.8490
0.7851
0.8000
1,401,336
-0.01(-1.32%)
Oct 07, 2019
0.7300
0.8599
0.7300
0.8107
2,991,960
+0.08(+11.42%)
Oct 04, 2019
0.7654
0.7699
0.7234
0.7276
235,200
-0.04(-4.61%)
Oct 03, 2019
0.7700
0.7799
0.7628
0.7628
129,189
-0.00(-0.33%)
Oct 02, 2019
0.7500
0.8200
0.7500
0.7653
321,093
-0.01(-1.24%)
Oct 01, 2019
0.7500
0.7864
0.7111
0.7749
1,325,931
+0.01(+0.89%)
Sep 30, 2019
0.8000
0.8102
0.7598
0.7681
387,183
-0.05(-5.75%)
Sep 27, 2019
0.8200
0.8355
0.8101
0.8150
361,000
-0.01(-1.36%)
Sep 26, 2019
0.8550
0.8800
0.8195
0.8262
691,540
-0.07(-7.59%)
Sep 25, 2019
0.9111
0.9297
0.8941
0.8941
262,205
-0.02(-1.86%)
Sep 24, 2019
0.9582
0.9697
0.9109
0.9110
288,567
-0.04(-4.58%)
Sep 23, 2019
1.000
1.000
0.9355
0.9547
254,687
-0.05(-4.53%)
Sep 20, 2019
0.9200
1.020
0.9130
1.000
2,000,100
+0.08(+9.28%)
Sep 19, 2019
0.8900
0.9200
0.8840
0.9151
347,983
+0.02(+2.74%)
Sep 18, 2019
0.8900
0.9000
0.8819
0.8907
291,699
-0.00(-0.10%)
Sep 17, 2019
0.9025
0.9050
0.8864
0.8916
192,620
-0.01(-1.09%)
Sep 16, 2019
0.8900
0.9200
0.8828
0.9014
423,407
+0.02(+2.64%)
Sep 13, 2019
0.8497
0.8900
0.8345
0.8782
460,600
+0.02(+2.64%)
Sep 12, 2019
0.8920
0.9199
0.8260
0.8556
712,546
-0.04(-4.41%)
Sep 11, 2019
0.9300
0.9300
0.8800
0.8951
481,350
-0.03(-3.31%)
Sep 10, 2019
0.9400
0.9400
0.9000
0.9257
1,270,193
-0.07(-6.61%)
Sep 09, 2019
1.000
1.025
0.9400
0.9912
636,915
-0.01(-0.88%)
Sep 06, 2019
1.000
1.030
0.9951
1.000
341,900
-0.01(-0.99%)
Sep 05, 2019
1.010
1.030
0.9900
1.010
401,047
-0.02(-1.94%)
Sep 04, 2019
1.000
1.040
0.9830
1.030
580,676
+0.01(+0.98%)
Sep 03, 2019
1.000
1.050
1.000
1.020
536,254
+0.01(+0.99%)
Aug 30, 2019
1.000
1.020
0.9800
1.010
228,400
+0.00(+0.00%)
Aug 29, 2019
1.030
1.030
1.000
1.010
282,818
-0.01(-0.98%)
Aug 28, 2019
1.020
1.030
1.000
1.020
286,252
-0.01(-0.97%)
Aug 27, 2019
1.040
1.050
1.020
1.030
334,327
-0.01(-0.96%)
Aug 26, 2019
1.020
1.050
1.000
1.040
651,734
+0.03(+2.97%)
Aug 23, 2019
0.9400
1.020
0.9400
1.010
448,200
+0.08(+8.61%)
Aug 22, 2019
0.9500
0.9509
0.9200
0.9299
267,276
+0.00(+0.16%)
Aug 21, 2019
0.9400
0.9500
0.9200
0.9284
173,825
+0.01(+1.03%)
Aug 20, 2019
0.8800
0.9361
0.8706
0.9189
348,008
+0.04(+4.74%)
Aug 19, 2019
0.8700
0.9000
0.8700
0.8773
218,081
-0.03(-3.59%)
Aug 16, 2019
0.8500
0.9150
0.8400
0.9100
616,100
+0.06(+6.86%)
Aug 15, 2019
0.8600
0.8696
0.8100
0.8516
639,949
-0.01(-1.05%)
Aug 14, 2019
0.9140
0.9400
0.8548
0.8606
486,937
-0.05(-5.84%)
Aug 13, 2019
0.9513
0.9565
0.8944
0.9140
897,231
-0.03(-3.19%)
Aug 12, 2019
1.000
1.010
0.9400
0.9441
430,288
-0.05(-5.50%)
Aug 09, 2019
1.050
1.050
0.9925
0.9990
400,600
-0.05(-4.86%)
Aug 08, 2019
1.020
1.060
1.000
1.050
374,794
+0.04(+3.96%)
Aug 07, 2019
1.040
1.070
1.000
1.010
796,756
+0.01(+1.00%)
Aug 06, 2019
1.080
1.080
1.000
1.000
574,555
-0.07(-6.54%)
Aug 05, 2019
1.060
1.080
1.040
1.070
497,763
+0.03(+2.88%)
Aug 02, 2019
1.050
1.050
1.000
1.040
241,300
+0.01(+0.97%)
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
.