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 29, 2013
0.8040
0.8400
0.7841
0.8400
44,960
+0.05(+6.64%)
Nov 27, 2013
0.7900
0.8201
0.7810
0.7877
46,766
-0.01(-1.29%)
Nov 26, 2013
0.8100
0.8180
0.7780
0.7980
14,215
-0.01(-1.48%)
Nov 25, 2013
0.8040
0.8300
0.7900
0.8100
66,435
-0.01(-1.46%)
Nov 22, 2013
0.8050
0.8480
0.7900
0.8220
52,650
+0.02(+2.75%)
Nov 21, 2013
0.8000
0.8400
0.7530
0.8000
115,100
-0.00(-0.01%)
Nov 20, 2013
0.7710
0.8010
0.7311
0.8001
167,261
-0.01(-1.22%)
Nov 19, 2013
0.7900
0.8100
0.7135
0.8100
115,642
+0.03(+3.85%)
Nov 18, 2013
0.8800
0.8800
0.7620
0.7800
102,217
-0.10(-11.35%)
Nov 15, 2013
0.8900
0.9000
0.8500
0.8799
71,229
+0.01(+1.14%)
Nov 14, 2013
0.8990
0.8990
0.8600
0.8700
86,311
+0.01(+1.16%)
Nov 12, 2013
0.8800
0.8800
0.8100
0.8600
46,920
-0.01(-1.13%)
Nov 11, 2013
0.8800
0.8800
0.8400
0.8698
31,405
+0.01(+1.27%)
Nov 08, 2013
0.8690
0.8690
0.8217
0.8589
37,119
-0.00(-0.13%)
Nov 07, 2013
0.8900
0.9000
0.8300
0.8600
111,337
-0.02(-2.27%)
Nov 06, 2013
0.9200
0.9200
0.8500
0.8800
65,724
+0.00(+0.00%)
Nov 05, 2013
0.9500
0.9500
0.8000
0.8800
133,582
-0.03(-3.30%)
Nov 04, 2013
0.8600
0.9378
0.8600
0.9100
108,045
+0.04(+4.60%)
Nov 01, 2013
0.8602
0.8900
0.8403
0.8700
31,911
+0.03(+3.57%)
Oct 31, 2013
0.8500
0.8750
0.8400
0.8400
36,680
-0.05(-5.11%)
Oct 30, 2013
0.8554
0.8852
0.8401
0.8852
44,985
+0.03(+3.77%)
Oct 29, 2013
0.8800
0.8900
0.8530
0.8530
37,835
-0.04(-4.70%)
Oct 28, 2013
0.9400
0.9400
0.8700
0.8951
42,174
-0.02(-2.71%)
Oct 25, 2013
0.9200
0.9200
0.8739
0.9200
68,211
+0.02(+2.22%)
Oct 24, 2013
0.8800
0.9000
0.8600
0.9000
90,620
+0.06(+6.90%)
Oct 23, 2013
0.8478
0.8799
0.8290
0.8419
66,608
+0.01(+1.43%)
Oct 22, 2013
0.8500
0.8500
0.7802
0.8300
78,984
+0.01(+1.47%)
Oct 21, 2013
0.8144
0.8180
0.7500
0.8180
67,238
+0.01(+0.99%)
Oct 18, 2013
0.8600
0.8600
0.7900
0.8100
78,270
-0.03(-3.57%)
Oct 17, 2013
0.8200
0.8400
0.7700
0.8400
76,403
+0.04(+5.00%)
Oct 16, 2013
0.7801
0.8200
0.7616
0.8000
49,436
-0.03(-3.61%)
Oct 15, 2013
0.8000
0.8500
0.8000
0.8300
25,567
+0.00(+0.00%)
Oct 14, 2013
0.8500
0.8580
0.7630
0.8300
188,044
-0.07(-7.78%)
Oct 11, 2013
0.9400
0.9401
0.8701
0.9000
188,492
-0.06(-6.25%)
Oct 10, 2013
0.8690
1.013
0.8690
0.9600
326,107
+0.08(+8.97%)
Oct 09, 2013
0.8000
0.9200
0.7900
0.8810
303,585
+0.09(+11.55%)
Oct 08, 2013
0.7600
0.8200
0.7400
0.7898
190,677
+0.05(+6.73%)
Oct 07, 2013
0.6750
0.7400
0.6701
0.7400
299,720
+0.07(+10.45%)
Oct 04, 2013
0.6221
0.6800
0.6100
0.6700
204,122
+0.05(+8.06%)
Oct 03, 2013
0.5800
0.6300
0.5800
0.6200
34,003
+0.03(+4.87%)
Oct 02, 2013
0.6150
0.6469
0.5909
0.5912
185,404
+0.01(+1.93%)
Oct 01, 2013
0.6150
0.6150
0.5600
0.5800
41,207
-0.04(-6.45%)
Sep 27, 2013
0.5800
0.6200
0.5600
0.6200
153,258
+0.02(+3.33%)
Sep 26, 2013
0.6000
0.6000
0.5615
0.6000
94,696
-0.03(-4.76%)
Sep 25, 2013
0.6199
0.6300
0.5901
0.6300
57,224
+0.01(+1.61%)
Sep 24, 2013
0.6300
0.6300
0.5799
0.6200
41,030
+0.01(+1.64%)
Sep 23, 2013
0.6400
0.6693
0.5700
0.6100
83,741
+0.01(+0.83%)
Sep 20, 2013
0.6700
0.6799
0.5610
0.6050
112,280
-0.04(-5.47%)
Sep 19, 2013
0.6590
0.6998
0.6290
0.6400
125,762
+0.00(+0.00%)
Sep 18, 2013
0.5800
0.6400
0.5500
0.6400
204,915
+0.06(+10.34%)
Sep 17, 2013
0.6000
0.6000
0.5700
0.5800
19,700
+0.00(+0.00%)
Sep 16, 2013
0.5500
0.5900
0.5500
0.5800
56,138
+0.01(+1.75%)
Sep 13, 2013
0.5700
0.5700
0.5116
0.5700
83,163
+0.01(+1.89%)
Sep 12, 2013
0.5600
0.5699
0.4901
0.5594
184,500
-0.01(-1.86%)
Sep 11, 2013
0.5800
0.5995
0.5410
0.5700
40,765
+0.01(+0.88%)
Sep 10, 2013
0.5600
0.5899
0.5300
0.5650
159,807
-0.01(-1.14%)
Sep 09, 2013
0.6199
0.6199
0.5710
0.5715
40,120
-0.03(-4.75%)
Sep 06, 2013
0.6094
0.6094
0.5700
0.6000
137,500
+0.00(+0.07%)
Sep 05, 2013
0.5800
0.6098
0.5800
0.5996
69,580
+0.00(+0.77%)
Sep 04, 2013
0.6583
0.6583
0.5900
0.5950
121,169
-0.04(-5.71%)
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
.