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 (%)
Feb 28, 2020
0.6400
0.6400
0.6100
0.6322
3,884,900
-0.01(-2.00%)
Feb 27, 2020
0.6400
0.6731
0.6336
0.6451
3,151,587
+0.01(+1.82%)
Feb 26, 2020
0.7200
0.7200
0.6206
0.6336
7,513,720
-0.03(-4.10%)
Feb 25, 2020
0.6998
0.6998
0.6521
0.6607
780,292
-0.04(-5.61%)
Feb 24, 2020
0.7500
0.7541
0.7000
0.7000
1,082,725
-0.03(-4.11%)
Feb 21, 2020
0.7400
0.7449
0.7254
0.7300
733,300
+0.00(+0.23%)
Feb 20, 2020
0.7350
0.7500
0.7250
0.7283
403,629
-0.01(-0.94%)
Feb 19, 2020
0.7550
0.7641
0.7270
0.7352
712,176
-0.01(-1.79%)
Feb 18, 2020
0.7400
0.7555
0.7348
0.7486
565,013
+0.01(+1.89%)
Feb 14, 2020
0.7500
0.7500
0.7300
0.7347
356,900
-0.00(-0.60%)
Feb 13, 2020
0.7470
0.7599
0.7381
0.7391
495,696
-0.01(-1.06%)
Feb 12, 2020
0.7500
0.7531
0.7470
0.7470
183,076
-0.01(-0.82%)
Feb 11, 2020
0.7520
0.7623
0.7486
0.7532
425,949
+0.00(+0.39%)
Feb 10, 2020
0.7570
0.7570
0.7490
0.7503
366,462
-0.01(-1.00%)
Feb 07, 2020
0.7800
0.7800
0.7500
0.7579
397,200
-0.02(-2.60%)
Feb 06, 2020
0.7690
0.7797
0.7610
0.7781
248,958
+0.01(+1.38%)
Feb 05, 2020
0.7617
0.7820
0.7617
0.7675
289,941
+0.00(+0.54%)
Feb 04, 2020
0.7600
0.7711
0.7600
0.7634
440,536
+0.00(+0.45%)
Feb 03, 2020
0.8000
0.8000
0.7600
0.7600
967,824
-0.03(-3.81%)
Jan 31, 2020
0.8100
0.8100
0.7800
0.7901
764,000
-0.01(-1.77%)
Jan 30, 2020
0.8150
0.8150
0.7830
0.8043
1,141,286
+0.02(+2.30%)
Jan 29, 2020
0.8000
0.8050
0.7800
0.7862
672,672
-0.00(-0.48%)
Jan 28, 2020
0.8000
0.8200
0.7700
0.7900
1,288,643
+0.05(+7.44%)
Jan 27, 2020
0.7400
0.7700
0.7334
0.7353
261,322
-0.01(-1.33%)
Jan 24, 2020
0.7400
0.7699
0.7309
0.7452
789,100
-0.00(-0.64%)
Jan 23, 2020
0.7354
0.7550
0.7300
0.7500
295,501
+0.01(+0.97%)
Jan 22, 2020
0.7300
0.7518
0.7260
0.7428
245,340
+0.00(+0.65%)
Jan 21, 2020
0.7450
0.7671
0.7304
0.7380
380,051
-0.02(-2.26%)
Jan 17, 2020
0.7500
0.7650
0.7450
0.7551
203,100
+0.00(+0.40%)
Jan 16, 2020
0.7555
0.7680
0.7350
0.7521
355,804
+0.00(+0.28%)
Jan 15, 2020
0.7575
0.7699
0.7500
0.7500
255,347
-0.01(-1.19%)
Jan 14, 2020
0.7501
0.7667
0.7501
0.7590
260,782
+0.00(+0.40%)
Jan 13, 2020
0.7800
0.7979
0.7553
0.7560
261,917
-0.03(-3.68%)
Jan 10, 2020
0.7500
0.7975
0.7500
0.7849
464,100
+0.03(+4.65%)
Jan 09, 2020
0.7567
0.7660
0.7450
0.7500
518,502
-0.01(-1.32%)
Jan 08, 2020
0.8300
0.8300
0.7600
0.7600
762,971
-0.06(-7.43%)
Jan 07, 2020
0.8100
0.8302
0.8000
0.8210
693,825
-0.00(-0.48%)
Jan 06, 2020
0.8800
0.8800
0.8029
0.8250
606,162
-0.02(-2.15%)
Jan 03, 2020
0.8700
0.8800
0.8400
0.8431
404,900
-0.03(-3.09%)
Jan 02, 2020
0.9000
0.9000
0.8650
0.8700
568,464
+0.01(+1.64%)
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%)
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
.