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 31, 2018
1.240
1.270
1.235
1.250
246,900
+0.01(+0.81%)
Dec 28, 2018
1.200
1.250
1.200
1.240
298,600
+0.05(+4.20%)
Dec 27, 2018
1.170
1.220
1.140
1.190
445,994
+0.01(+0.85%)
Dec 26, 2018
1.130
1.210
1.130
1.180
329,907
+0.07(+6.31%)
Dec 24, 2018
1.150
1.170
1.080
1.110
535,900
-0.03(-2.63%)
Dec 21, 2018
1.110
1.230
1.100
1.140
2,801,500
+0.01(+0.88%)
Dec 20, 2018
1.140
1.230
1.114
1.130
966,976
+0.02(+1.80%)
Dec 19, 2018
1.230
1.290
1.110
1.110
936,821
-0.12(-9.76%)
Dec 18, 2018
1.170
1.290
1.170
1.230
452,658
+0.01(+0.82%)
Dec 17, 2018
1.220
1.250
1.210
1.220
225,794
-0.02(-1.61%)
Dec 14, 2018
1.240
1.270
1.200
1.240
291,600
+0.00(+0.00%)
Dec 13, 2018
1.210
1.250
1.210
1.240
253,203
+0.01(+0.81%)
Dec 12, 2018
1.210
1.250
1.210
1.230
162,539
+0.03(+2.50%)
Dec 11, 2018
1.180
1.220
1.180
1.200
177,773
+0.01(+0.84%)
Dec 10, 2018
1.270
1.290
1.170
1.190
309,186
-0.07(-5.56%)
Dec 07, 2018
1.190
1.300
1.190
1.260
298,300
+0.05(+4.13%)
Dec 06, 2018
1.200
1.240
1.170
1.210
297,410
+0.00(+0.00%)
Dec 04, 2018
1.210
1.330
1.190
1.210
413,200
+0.00(+0.00%)
Dec 03, 2018
1.220
1.240
1.210
1.210
92,407
+0.00(+0.00%)
Nov 30, 2018
1.160
1.220
1.120
1.210
206,900
+0.03(+2.54%)
Nov 29, 2018
1.190
1.190
1.160
1.180
125,283
+0.02(+1.72%)
Nov 28, 2018
1.120
1.180
1.085
1.160
1,031,442
+0.04(+3.57%)
Nov 27, 2018
1.200
1.220
1.100
1.120
593,474
-0.08(-6.67%)
Nov 26, 2018
1.210
1.250
1.200
1.200
101,514
-0.02(-1.64%)
Nov 23, 2018
1.270
1.270
1.200
1.220
110,300
-0.05(-3.94%)
Nov 21, 2018
1.270
1.270
1.270
0
+0.03(+2.42%)
Nov 20, 2018
1.280
1.290
1.230
1.240
132,645
-0.04(-3.13%)
Nov 19, 2018
1.250
1.330
1.250
1.280
148,699
+0.01(+0.79%)
Nov 16, 2018
1.200
1.280
1.190
1.270
329,300
+0.07(+5.83%)
Nov 15, 2018
1.220
1.280
1.190
1.200
323,694
-0.06(-4.76%)
Nov 14, 2018
1.270
1.290
1.210
1.260
420,538
-0.01(-0.79%)
Nov 13, 2018
1.320
1.340
1.260
1.270
241,208
-0.07(-5.22%)
Nov 12, 2018
1.430
1.440
1.320
1.340
257,828
-0.10(-6.94%)
Nov 09, 2018
1.460
1.480
1.440
1.440
116,900
-0.06(-4.00%)
Nov 08, 2018
1.420
1.500
1.410
1.500
289,850
+0.06(+4.17%)
Nov 07, 2018
1.440
1.480
1.420
1.440
251,185
-0.01(-0.69%)
Nov 06, 2018
1.460
1.480
1.440
1.450
111,936
+0.02(+1.40%)
Nov 05, 2018
1.420
1.480
1.400
1.430
248,640
+0.01(+0.70%)
Nov 02, 2018
1.430
1.450
1.410
1.420
222,400
-0.01(-0.70%)
Nov 01, 2018
1.470
1.510
1.430
1.430
545,712
-0.06(-4.03%)
Oct 31, 2018
1.450
1.510
1.450
1.490
271,617
+0.00(+0.00%)
Oct 30, 2018
1.480
1.500
1.450
1.490
156,239
+0.01(+0.68%)
Oct 29, 2018
1.550
1.580
1.480
1.480
306,564
-0.08(-5.13%)
Oct 26, 2018
1.530
1.590
1.530
1.560
108,300
-0.01(-0.64%)
Oct 25, 2018
1.650
1.650
1.525
1.570
320,529
-0.07(-4.27%)
Oct 24, 2018
1.620
1.640
1.580
1.640
204,077
+0.03(+1.86%)
Oct 23, 2018
1.660
1.680
1.600
1.610
296,547
-0.00(-0.31%)
Oct 22, 2018
1.610
1.690
1.580
1.615
112,551
-0.01(-0.92%)
Oct 19, 2018
1.670
1.680
1.610
1.630
149,700
-0.02(-1.21%)
Oct 18, 2018
1.680
1.740
1.610
1.650
300,202
-0.04(-2.37%)
Oct 17, 2018
1.750
1.800
1.690
1.690
286,207
-0.06(-3.43%)
Oct 16, 2018
1.700
1.770
1.700
1.750
433,457
+0.05(+2.94%)
Oct 15, 2018
1.790
1.820
1.700
1.700
387,491
-0.09(-5.03%)
Oct 12, 2018
1.810
1.830
1.750
1.790
170,600
-0.01(-0.83%)
Oct 11, 2018
1.760
1.830
1.740
1.805
252,285
+0.05(+2.85%)
Oct 10, 2018
1.750
1.770
1.670
1.755
148,478
-0.01(-0.28%)
Oct 09, 2018
1.810
1.810
1.710
1.760
208,862
-0.05(-2.76%)
Oct 08, 2018
1.730
1.825
1.720
1.810
271,053
+0.06(+3.43%)
Oct 05, 2018
1.720
1.770
1.720
1.750
192,000
+0.03(+1.74%)
Oct 04, 2018
1.690
1.760
1.678
1.720
193,691
+0.03(+1.78%)
Oct 03, 2018
1.720
1.740
1.660
1.690
201,901
-0.04(-2.31%)
Oct 02, 2018
1.670
1.760
1.670
1.730
248,202
+0.09(+5.49%)
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
.