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 (%)
Dec 31, 2021
0.4350
0.4600
0.4330
0.4431
932,362
+0.00(+1.12%)
Dec 30, 2021
0.4300
0.4578
0.4300
0.4382
715,636
+0.01(+1.20%)
Dec 29, 2021
0.4300
0.4500
0.4300
0.4330
1,148,985
+0.00(+0.67%)
Dec 28, 2021
0.4400
0.4500
0.4300
0.4301
906,742
+0.00(+0.02%)
Dec 27, 2021
0.4500
0.4500
0.4200
0.4300
1,143,640
-0.00(-0.69%)
Dec 23, 2021
0.4459
0.4492
0.4300
0.4330
593,211
-0.01(-1.59%)
Dec 22, 2021
0.4400
0.4583
0.4254
0.4400
567,127
+0.00(+0.50%)
Dec 21, 2021
0.4322
0.4381
0.4212
0.4378
371,754
+0.01(+2.41%)
Dec 20, 2021
0.4590
0.4600
0.4200
0.4275
1,116,923
-0.01(-2.06%)
Dec 17, 2021
0.4100
0.4700
0.4027
0.4365
3,490,898
+0.03(+7.46%)
Dec 16, 2021
0.3925
0.4184
0.3910
0.4062
585,991
+0.02(+5.34%)
Dec 15, 2021
0.4010
0.4049
0.3777
0.3856
955,605
-0.02(-3.84%)
Dec 14, 2021
0.4000
0.4074
0.3990
0.4010
328,894
+0.00(+0.20%)
Dec 13, 2021
0.4100
0.4200
0.4000
0.4002
837,443
-0.01(-3.45%)
Dec 10, 2021
0.4150
0.4240
0.4141
0.4145
536,818
+0.00(+0.24%)
Dec 09, 2021
0.4200
0.4299
0.4100
0.4135
542,130
-0.01(-2.15%)
Dec 08, 2021
0.4302
0.4335
0.4184
0.4226
510,326
-0.02(-3.95%)
Dec 07, 2021
0.4200
0.4400
0.4200
0.4400
274,680
+0.02(+4.31%)
Dec 06, 2021
0.4300
0.4302
0.4133
0.4218
327,003
-0.01(-1.93%)
Dec 03, 2021
0.4128
0.4327
0.4071
0.4301
658,792
+0.01(+3.54%)
Dec 02, 2021
0.4300
0.4386
0.4000
0.4154
843,269
-0.02(-5.59%)
Dec 01, 2021
0.4900
0.4900
0.4323
0.4400
800,464
-0.02(-4.35%)
Nov 30, 2021
0.4520
0.4782
0.4510
0.4600
471,178
-0.02(-4.56%)
Nov 29, 2021
0.4900
0.4875
0.4531
0.4820
732,545
-0.01(-1.43%)
Nov 26, 2021
0.4944
0.4944
0.4676
0.4890
286,112
+0.01(+1.88%)
Nov 24, 2021
0.4771
0.4903
0.4702
0.4800
330,559
-0.01(-1.03%)
Nov 23, 2021
0.4800
0.4940
0.4511
0.4850
679,337
+0.02(+3.79%)
Nov 22, 2021
0.5000
0.5084
0.4613
0.4673
1,008,507
-0.04(-8.17%)
Nov 19, 2021
0.5200
0.5200
0.5050
0.5089
312,541
-0.02(-3.96%)
Nov 18, 2021
0.5334
0.5299
0.5100
0.5299
325,847
-0.00(-0.02%)
Nov 17, 2021
0.5300
0.5347
0.5253
0.5300
323,624
-0.00(-0.09%)
Nov 16, 2021
0.5338
0.5399
0.5200
0.5305
585,951
-0.01(-1.76%)
Nov 15, 2021
0.5300
0.5400
0.5200
0.5400
567,830
+0.00(+0.00%)
Nov 12, 2021
0.5400
0.5468
0.5100
0.5400
965,575
+0.00(+0.00%)
Nov 11, 2021
0.5200
0.5500
0.5200
0.5400
1,547,697
+0.02(+2.86%)
Nov 10, 2021
0.5000
0.5250
2,350,897
+0.02(+2.94%)
Nov 09, 2021
0.4850
0.5100
0.4850
0.5100
956,784
+0.01(+2.00%)
Nov 08, 2021
0.4900
0.5000
0.4838
0.5000
563,445
+0.02(+3.31%)
Nov 05, 2021
0.4700
0.4850
0.4631
0.4840
430,367
+0.02(+3.91%)
Nov 04, 2021
0.4800
0.4849
0.4640
0.4658
777,277
-0.01(-2.20%)
Nov 03, 2021
0.4600
0.4768
0.4600
0.4763
399,543
+0.01(+1.34%)
Nov 02, 2021
0.4702
0.4800
0.4650
0.4700
271,566
-0.01(-2.00%)
Nov 01, 2021
0.4601
0.4800
0.4700
0.4796
427,354
+0.01(+2.04%)
Oct 29, 2021
0.4612
0.4776
0.4600
0.4700
297,430
+0.00(+0.00%)
Oct 28, 2021
0.4620
0.4850
0.4620
0.4700
317,664
+0.00(+0.00%)
Oct 27, 2021
0.4750
0.4750
0.4630
0.4700
434,405
-0.00(-0.99%)
Oct 26, 2021
0.4600
0.4747
611,496
-0.01(-1.10%)
Oct 25, 2021
0.4700
0.4878
0.4620
0.4800
480,090
+0.01(+1.54%)
Oct 22, 2021
0.4650
0.4769
0.4589
0.4727
586,441
+0.01(+3.01%)
Oct 21, 2021
0.4550
0.4689
0.4550
0.4589
338,252
-0.01(-2.42%)
Oct 20, 2021
0.4651
0.4749
0.4505
0.4703
615,174
+0.02(+3.52%)
Oct 19, 2021
0.4700
0.4712
0.4470
0.4543
728,331
-0.02(-3.34%)
Oct 18, 2021
0.4900
0.4900
0.4600
0.4700
653,867
-0.00(-0.51%)
Oct 15, 2021
0.4800
0.5060
0.4700
0.4724
1,047,549
-0.01(-2.28%)
Oct 14, 2021
0.4700
0.4834
0.4600
0.4834
901,928
+0.02(+5.11%)
Oct 13, 2021
0.4550
0.4668
0.4496
0.4599
625,035
+0.00(+1.08%)
Oct 12, 2021
0.4400
0.4589
0.4394
0.4550
889,634
+0.01(+1.56%)
Oct 11, 2021
0.4299
0.4480
0.4285
0.4480
617,340
-0.00(-0.42%)
Oct 08, 2021
0.4570
0.4575
0.4401
0.4499
843,420
-0.00(-0.02%)
Oct 07, 2021
0.4330
0.4540
0.4315
0.4500
1,568,343
+0.01(+3.21%)
Oct 06, 2021
0.4415
0.4462
0.4300
0.4360
487,796
-0.01(-1.54%)
Oct 05, 2021
0.4566
0.4573
0.4430
0.4428
409,547
-0.01(-2.68%)
Oct 04, 2021
0.4520
0.4647
0.4500
0.4550
518,837
+0.00(+0.22%)
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
.