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 (%)
Dec 30, 2016
2.130
2.130
2.130
0
-0.12(-5.33%)
Dec 29, 2016
2.110
2.250
2.100
2.250
381,080
+0.14(+6.64%)
Dec 28, 2016
2.000
2.130
2.000
2.110
253,756
+0.04(+1.93%)
Dec 27, 2016
2.060
2.090
2.010
2.070
220,920
+0.07(+3.50%)
Dec 23, 2016
2.000
2.000
2.000
0
+0.09(+4.71%)
Dec 22, 2016
1.910
1.960
1.850
1.910
317,793
-0.06(-2.80%)
Dec 21, 2016
1.910
2.000
1.900
1.965
427,860
+0.08(+3.97%)
Dec 20, 2016
1.870
1.940
1.840
1.890
939,999
-0.05(-2.58%)
Dec 19, 2016
1.990
2.020
1.910
1.940
544,965
-0.06(-3.24%)
Dec 16, 2016
2.000
2.070
1.990
2.005
334,107
-0.02(-0.74%)
Dec 15, 2016
2.030
2.050
1.990
2.020
557,845
-0.07(-3.35%)
Dec 14, 2016
2.270
2.380
2.090
2.090
424,880
-0.19(-8.13%)
Dec 13, 2016
2.160
2.290
2.150
2.275
403,417
+0.11(+5.32%)
Dec 12, 2016
2.230
2.260
2.150
2.160
590,295
-0.09(-4.00%)
Dec 09, 2016
2.400
2.430
2.220
2.250
901,443
-0.18(-7.37%)
Dec 08, 2016
2.410
2.450
2.380
2.429
252,677
+0.02(+0.79%)
Dec 07, 2016
2.420
2.450
2.380
2.410
259,197
-0.01(-0.41%)
Dec 06, 2016
2.460
2.460
2.360
2.420
207,325
-0.04(-1.63%)
Dec 05, 2016
2.400
2.470
2.300
2.460
343,440
+0.06(+2.50%)
Dec 02, 2016
2.350
2.470
2.310
2.400
556,494
+0.11(+4.80%)
Dec 01, 2016
2.220
2.310
2.180
2.290
351,706
+0.05(+2.28%)
Nov 30, 2016
2.260
2.285
2.190
2.239
414,325
-0.01(-0.52%)
Nov 29, 2016
2.240
2.290
2.220
2.251
191,369
-0.02(-0.86%)
Nov 28, 2016
2.200
2.281
2.180
2.270
230,726
+0.12(+5.58%)
Nov 25, 2016
2.260
2.260
2.150
2.150
141,008
-0.11(-4.87%)
Nov 23, 2016
2.260
2.260
2.260
0
-0.03(-1.31%)
Nov 22, 2016
2.230
2.380
2.230
2.290
372,055
+0.06(+2.69%)
Nov 21, 2016
2.480
2.480
2.230
2.230
376,560
-0.25(-10.08%)
Nov 18, 2016
2.250
2.480
2.200
2.480
642,037
+0.20(+8.77%)
Nov 17, 2016
2.220
2.330
2.200
2.280
475,116
+0.04(+1.79%)
Nov 16, 2016
2.210
2.280
2.140
2.240
371,344
+0.05(+2.28%)
Nov 15, 2016
2.020
2.250
2.010
2.190
593,913
+0.22(+11.17%)
Nov 14, 2016
2.080
2.080
1.810
1.970
1,128,423
-0.18(-8.37%)
Nov 11, 2016
2.230
2.230
2.020
2.150
878,275
-0.24(-10.04%)
Nov 10, 2016
2.300
2.390
2.170
2.390
617,542
+0.00(+0.00%)
Nov 09, 2016
2.370
2.410
2.280
2.390
456,386
+0.09(+3.91%)
Nov 08, 2016
2.340
2.370
2.280
2.300
340,084
-0.04(-1.71%)
Nov 07, 2016
2.350
2.360
2.270
2.340
331,061
-0.03(-1.27%)
Nov 04, 2016
2.400
2.400
2.320
2.370
243,183
-0.05(-2.07%)
Nov 03, 2016
2.340
2.440
2.310
2.420
270,592
+0.06(+2.54%)
Nov 02, 2016
2.500
2.500
2.330
2.360
726,133
-0.10(-4.07%)
Nov 01, 2016
2.420
2.500
2.420
2.460
588,631
+0.07(+2.93%)
Oct 31, 2016
2.340
2.390
2.310
2.390
287,916
+0.03(+1.27%)
Oct 28, 2016
2.340
2.420
2.340
2.360
315,252
-0.02(-0.84%)
Oct 27, 2016
2.490
2.490
2.350
2.380
349,405
-0.09(-3.64%)
Oct 26, 2016
2.540
2.540
2.350
2.470
519,605
-0.05(-1.98%)
Oct 25, 2016
2.450
2.530
2.390
2.520
454,599
+0.13(+5.44%)
Oct 24, 2016
2.570
2.570
2.380
2.390
443,398
-0.12(-4.78%)
Oct 21, 2016
2.570
2.577
2.480
2.510
268,805
-0.10(-3.83%)
Oct 20, 2016
2.560
2.610
2.480
2.610
230,541
+0.07(+2.76%)
Oct 19, 2016
2.690
2.690
2.490
2.540
527,499
-0.07(-2.68%)
Oct 18, 2016
2.700
2.700
2.570
2.610
476,254
-0.06(-2.25%)
Oct 17, 2016
2.630
2.680
2.600
2.670
651,858
+0.12(+4.71%)
Oct 14, 2016
2.470
2.700
2.470
2.550
836,155
+0.09(+3.66%)
Oct 13, 2016
2.460
2.520
2.330
2.460
648,180
+0.08(+3.36%)
Oct 12, 2016
2.260
2.430
2.240
2.380
386,513
+0.11(+4.85%)
Oct 11, 2016
2.330
2.362
2.262
2.270
353,438
-0.07(-2.99%)
Oct 10, 2016
2.380
2.600
2.280
2.340
370,499
-0.13(-5.26%)
Oct 07, 2016
2.250
2.500
2.190
2.470
731,560
+0.28(+12.79%)
Oct 06, 2016
2.220
2.234
2.030
2.190
780,064
-0.08(-3.52%)
Oct 05, 2016
2.200
2.280
2.180
2.270
576,930
+0.02(+0.89%)
Oct 04, 2016
2.300
2.320
2.160
2.250
1,035,058
-0.13(-5.46%)
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
.