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, 2019
0.8530
0.8662
0.8300
0.8560
534,000
+0.01(+0.68%)
Dec 30, 2019
0.8799
0.9000
0.8320
0.8502
1,529,569
+0.02(+2.43%)
Dec 27, 2019
0.7687
0.8511
0.7510
0.8300
1,942,100
+0.06(+8.50%)
Dec 26, 2019
0.7400
0.7950
0.7349
0.7650
915,549
+0.04(+5.30%)
Dec 24, 2019
0.7015
0.7313
0.7015
0.7265
314,800
+0.03(+4.99%)
Dec 23, 2019
0.7200
0.7395
0.6878
0.6920
843,647
-0.02(-3.31%)
Dec 20, 2019
0.6700
0.7199
0.6600
0.7157
995,000
+0.04(+6.03%)
Dec 19, 2019
0.7000
0.7000
0.6730
0.6750
488,727
-0.01(-1.55%)
Dec 18, 2019
0.7000
0.7100
0.6849
0.6856
286,754
-0.01(-2.09%)
Dec 17, 2019
0.7200
0.7200
0.7000
0.7002
318,123
-0.02(-2.26%)
Dec 16, 2019
0.7225
0.7225
0.6908
0.7164
733,159
+0.00(+0.08%)
Dec 13, 2019
0.7000
0.7474
0.6819
0.7158
1,185,400
+0.05(+7.04%)
Dec 12, 2019
0.6400
0.6800
0.6357
0.6687
593,682
+0.03(+4.98%)
Dec 11, 2019
0.6300
0.6648
0.6153
0.6370
489,061
+0.01(+1.74%)
Dec 10, 2019
0.6200
0.6349
0.6173
0.6261
228,211
+0.00(+0.40%)
Dec 09, 2019
0.6400
0.6451
0.6110
0.6236
550,531
-0.00(-0.37%)
Dec 06, 2019
0.6100
0.6300
0.6100
0.6259
572,300
-0.01(-2.22%)
Dec 05, 2019
0.6700
0.6700
0.6280
0.6401
687,153
-0.01(-1.52%)
Dec 04, 2019
0.7080
0.7080
0.6320
0.6500
499,353
-0.03(-4.97%)
Dec 03, 2019
0.6900
0.6999
0.6700
0.6840
401,490
+0.01(+2.09%)
Dec 02, 2019
0.6400
0.6990
0.6400
0.6700
388,865
+0.02(+3.43%)
Nov 29, 2019
0.6300
0.6518
0.6300
0.6478
307,300
+0.01(+1.22%)
Nov 27, 2019
0.6768
0.6793
0.5900
0.6400
1,623,100
-0.04(-5.44%)
Nov 26, 2019
0.7000
0.7098
0.6600
0.6768
846,217
-0.03(-4.68%)
Nov 25, 2019
0.7300
0.7400
0.7000
0.7100
705,145
-0.03(-3.70%)
Nov 22, 2019
0.7530
0.7530
0.7320
0.7373
226,000
-0.02(-2.08%)
Nov 21, 2019
0.7400
0.7599
0.7400
0.7530
223,658
+0.00(+0.07%)
Nov 20, 2019
0.7500
0.7564
0.7450
0.7525
438,539
+0.00(+0.00%)
Nov 19, 2019
0.7600
0.7650
0.7500
0.7525
299,597
-0.02(-2.27%)
Nov 18, 2019
0.7745
0.7755
0.7602
0.7700
164,348
-0.00(-0.58%)
Nov 15, 2019
0.7700
0.7802
0.7700
0.7745
365,700
+0.01(+0.66%)
Nov 14, 2019
0.7700
0.7850
0.7600
0.7694
255,551
+0.00(+0.08%)
Nov 13, 2019
0.7800
0.7825
0.7605
0.7688
294,984
-0.01(-1.44%)
Nov 12, 2019
0.7700
0.7865
0.7602
0.7800
618,783
+0.02(+2.34%)
Nov 11, 2019
0.7500
0.7790
0.7500
0.7622
366,759
+0.01(+0.91%)
Nov 08, 2019
0.7700
0.7712
0.7548
0.7553
399,900
-0.01(-1.91%)
Nov 07, 2019
0.7900
0.7900
0.7600
0.7700
563,844
-0.01(-1.82%)
Nov 06, 2019
0.7800
0.7893
0.7751
0.7843
290,666
+0.00(+0.24%)
Nov 05, 2019
0.7900
0.7998
0.7706
0.7824
484,535
-0.01(-1.62%)
Nov 04, 2019
0.8000
0.8048
0.7838
0.7953
431,859
+0.00(+0.25%)
Nov 01, 2019
0.7700
0.7934
0.7600
0.7933
233,700
+0.03(+3.70%)
Oct 31, 2019
0.7700
0.7800
0.7500
0.7650
601,803
-0.01(-0.65%)
Oct 30, 2019
0.7700
0.7800
0.7542
0.7700
844,216
+0.00(+0.34%)
Oct 29, 2019
0.7936
0.7936
0.7610
0.7674
662,972
-0.03(-3.23%)
Oct 28, 2019
0.8000
0.8096
0.7900
0.7930
575,284
-0.01(-1.33%)
Oct 25, 2019
0.8500
0.8500
0.7900
0.8037
689,500
-0.00(-0.46%)
Oct 24, 2019
0.7905
0.8131
0.7838
0.8074
859,263
+0.02(+2.72%)
Oct 23, 2019
0.8000
0.8000
0.7860
0.7860
469,316
-0.01(-0.98%)
Oct 22, 2019
0.8081
0.8081
0.7845
0.7938
575,580
-0.00(-0.29%)
Oct 21, 2019
0.8500
0.8500
0.7900
0.7961
1,072,720
-0.02(-2.01%)
Oct 18, 2019
0.8500
0.8500
0.8060
0.8124
1,265,300
-0.04(-4.13%)
Oct 17, 2019
0.8350
0.8580
0.8300
0.8474
937,631
+0.02(+2.27%)
Oct 16, 2019
0.8400
0.8450
0.8200
0.8286
1,099,528
-0.01(-0.61%)
Oct 15, 2019
0.8800
0.8800
0.8200
0.8337
1,570,059
-0.04(-4.27%)
Oct 14, 2019
0.9000
0.9200
0.8500
0.8709
2,625,475
+0.05(+6.21%)
Oct 11, 2019
0.9000
0.9000
0.7800
0.8200
9,231,800
+0.06(+7.89%)
Oct 10, 2019
0.8000
0.8000
0.7600
0.7600
519,839
-0.03(-3.23%)
Oct 09, 2019
0.8400
0.8400
0.7800
0.7854
631,087
-0.01(-1.83%)
Oct 08, 2019
0.8490
0.8490
0.7851
0.8000
1,401,336
-0.01(-1.32%)
Oct 07, 2019
0.7300
0.8599
0.7300
0.8107
2,991,960
+0.08(+11.42%)
Oct 04, 2019
0.7654
0.7699
0.7234
0.7276
235,200
-0.04(-4.61%)
Oct 03, 2019
0.7700
0.7799
0.7628
0.7628
129,189
-0.00(-0.33%)
Oct 02, 2019
0.7500
0.8200
0.7500
0.7653
321,093
-0.01(-1.24%)
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
.