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
)
N/A
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 (%)
Nov 30, 2012
1.260
1.320
1.210
1.260
83,985
-0.02(-1.56%)
Nov 29, 2012
1.310
1.320
1.250
1.280
114,683
-0.01(-0.78%)
Nov 28, 2012
1.320
1.330
1.250
1.290
246,994
-0.04(-3.01%)
Nov 27, 2012
1.350
1.354
1.310
1.330
304,543
-0.05(-3.62%)
Nov 26, 2012
1.450
1.450
1.380
1.380
237,858
-0.05(-3.50%)
Nov 23, 2012
1.480
1.490
1.370
1.430
134,986
-0.05(-3.38%)
Nov 21, 2012
1.510
1.520
1.450
1.480
175,629
-0.06(-3.90%)
Nov 20, 2012
1.620
1.640
1.520
1.540
208,195
-0.01(-0.65%)
Nov 19, 2012
1.610
1.640
1.540
1.550
156,408
+0.00(+0.00%)
Nov 16, 2012
1.490
1.550
1.490
1.550
80,388
+0.02(+1.31%)
Nov 15, 2012
1.600
1.640
1.500
1.530
250,736
-0.11(-6.71%)
Nov 14, 2012
1.690
1.730
1.600
1.640
131,150
+0.03(+1.86%)
Nov 13, 2012
1.700
1.700
1.610
1.610
91,700
-0.05(-3.01%)
Nov 12, 2012
1.620
1.700
1.620
1.660
113,715
+0.04(+2.47%)
Nov 09, 2012
1.640
1.690
1.610
1.620
74,273
-0.03(-1.81%)
Nov 08, 2012
1.660
1.670
1.640
1.650
180,200
-0.01(-0.61%)
Nov 07, 2012
1.660
1.680
1.610
1.660
47,430
-0.04(-2.35%)
Nov 06, 2012
1.700
1.720
1.650
1.700
53,240
+0.01(+0.59%)
Nov 05, 2012
1.660
1.710
1.640
1.690
103,150
+0.01(+0.60%)
Nov 02, 2012
1.780
1.780
1.650
1.680
66,016
-0.09(-5.08%)
Nov 01, 2012
1.710
1.820
1.650
1.770
293,417
+0.09(+5.36%)
Oct 31, 2012
1.580
1.730
1.550
1.680
211,140
+0.11(+7.01%)
Oct 26, 2012
1.600
1.570
1.570
1.570
77,500
-0.04(-2.48%)
Oct 25, 2012
1.630
1.640
1.600
1.610
85,425
+0.00(+0.00%)
Oct 24, 2012
1.610
1.640
1.580
1.610
141,601
+0.00(+0.00%)
Oct 23, 2012
1.610
1.710
1.600
1.610
102,191
-0.04(-2.42%)
Oct 19, 2012
1.700
1.700
1.620
1.650
119,945
-0.06(-3.51%)
Oct 18, 2012
1.690
1.720
1.690
1.710
64,750
+0.01(+0.59%)
Oct 17, 2012
1.690
1.760
1.690
1.700
165,450
+0.02(+1.19%)
Oct 16, 2012
1.710
1.740
1.680
1.680
95,017
+0.02(+1.20%)
Oct 15, 2012
1.640
1.700
1.630
1.660
136,515
-0.04(-2.35%)
Oct 12, 2012
1.760
1.780
1.650
1.700
196,688
-0.06(-3.41%)
Oct 11, 2012
1.780
1.800
1.760
1.760
36,352
-0.02(-1.12%)
Oct 10, 2012
1.750
1.810
1.750
1.780
117,982
+0.01(+0.56%)
Oct 09, 2012
1.850
1.880
1.770
1.770
168,075
-0.06(-3.28%)
Oct 08, 2012
1.860
1.930
1.800
1.830
67,050
-0.07(-3.68%)
Oct 05, 2012
1.890
1.910
1.870
1.900
55,003
+0.01(+0.53%)
Oct 04, 2012
1.850
1.940
1.850
1.890
69,464
+0.03(+1.61%)
Oct 03, 2012
1.950
1.960
1.860
1.860
97,384
-0.05(-2.62%)
Oct 02, 2012
1.930
1.930
1.850
1.910
136,183
+0.02(+1.06%)
Oct 01, 2012
1.930
1.990
1.890
1.890
71,272
-0.04(-2.07%)
Sep 28, 2012
1.950
1.980
1.890
1.930
52,037
-0.02(-1.03%)
Sep 27, 2012
2.000
2.020
1.950
1.950
89,328
-0.02(-1.02%)
Sep 26, 2012
1.910
2.020
1.880
1.970
124,385
+0.01(+0.62%)
Sep 25, 2012
2.020
2.050
1.950
1.958
168,685
-0.07(-3.56%)
Sep 24, 2012
2.050
2.050
1.950
2.030
105,109
-0.02(-0.98%)
Sep 21, 2012
2.130
2.140
2.010
2.050
154,274
-0.05(-2.38%)
Sep 20, 2012
2.090
2.110
2.040
2.100
89,975
+0.01(+0.32%)
Sep 19, 2012
2.220
2.260
2.090
2.093
333,753
-0.15(-6.55%)
Sep 18, 2012
2.290
2.450
2.170
2.240
705,023
+0.09(+4.19%)
Sep 17, 2012
2.070
2.290
2.040
2.150
299,489
+0.11(+5.39%)
Sep 14, 2012
1.850
2.050
1.850
2.040
284,109
+0.19(+10.27%)
Sep 13, 2012
1.760
1.870
1.750
1.850
179,943
+0.09(+5.11%)
Sep 12, 2012
1.850
1.850
1.750
1.760
162,965
-0.05(-2.76%)
Sep 11, 2012
1.770
1.850
1.760
1.810
192,798
+0.07(+4.02%)
Sep 10, 2012
1.790
1.790
1.710
1.740
146,787
+0.03(+1.75%)
Sep 07, 2012
1.840
1.840
1.710
1.710
223,051
-0.08(-4.47%)
Sep 06, 2012
1.840
1.860
1.760
1.790
111,015
-0.03(-1.65%)
Sep 05, 2012
1.710
1.860
1.710
1.820
181,485
+0.11(+6.43%)
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
.