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 (%)
Mar 31, 2017
2.250
2.260
2.150
2.160
1,065,858
-0.04(-1.82%)
Mar 30, 2017
2.280
2.290
2.200
2.200
675,820
-0.11(-4.76%)
Mar 29, 2017
2.340
2.340
2.250
2.310
374,109
+0.00(+0.00%)
Mar 28, 2017
2.520
2.530
2.220
2.310
2,190,976
-0.22(-8.70%)
Mar 27, 2017
2.680
2.680
2.460
2.530
1,217,816
-0.06(-2.32%)
Mar 24, 2017
2.710
2.740
2.550
2.590
1,056,480
-0.14(-5.13%)
Mar 23, 2017
2.700
2.760
2.600
2.730
1,384,492
+0.02(+0.74%)
Mar 22, 2017
2.620
2.730
2.555
2.710
2,424,483
+0.11(+4.23%)
Mar 21, 2017
2.530
2.640
2.530
2.600
1,064,670
+0.04(+1.56%)
Mar 20, 2017
2.510
2.590
2.440
2.560
1,809,376
-0.07(-2.66%)
Mar 17, 2017
2.530
2.650
2.310
2.630
31,099,674
+0.09(+3.54%)
Mar 16, 2017
2.670
2.670
2.520
2.540
2,041,427
-0.07(-2.68%)
Mar 15, 2017
2.590
2.670
2.470
2.610
4,973,694
+0.03(+1.16%)
Mar 14, 2017
2.600
2.680
2.520
2.580
4,756,136
-0.01(-0.39%)
Mar 13, 2017
2.490
2.590
2.490
2.590
4,113,074
+0.13(+5.28%)
Mar 10, 2017
2.400
2.460
2.350
2.460
1,281,963
+0.06(+2.50%)
Mar 09, 2017
2.320
2.400
2.311
2.400
630,533
+0.06(+2.56%)
Mar 08, 2017
2.370
2.430
2.330
2.340
626,642
-0.07(-2.90%)
Mar 07, 2017
2.330
2.420
2.290
2.410
741,531
+0.07(+2.99%)
Mar 06, 2017
2.400
2.420
2.290
2.340
942,692
-0.07(-2.90%)
Mar 03, 2017
2.400
2.480
2.320
2.410
1,241,014
-0.01(-0.41%)
Mar 02, 2017
2.540
2.610
2.410
2.420
1,058,008
-0.15(-5.84%)
Mar 01, 2017
2.530
2.850
2.530
2.570
1,451,852
-0.04(-1.53%)
Feb 28, 2017
2.690
2.720
2.550
2.610
1,585,170
-0.07(-2.61%)
Feb 27, 2017
2.680
2.760
2.640
2.680
1,976,845
-0.03(-1.11%)
Feb 24, 2017
2.770
2.770
2.610
2.710
1,704,585
-0.04(-1.63%)
Feb 23, 2017
2.770
2.780
2.710
2.755
880,739
+0.00(+0.18%)
Feb 22, 2017
2.760
2.775
2.700
2.750
810,309
-0.02(-0.72%)
Feb 21, 2017
2.750
2.780
2.700
2.770
1,050,786
+0.00(+0.00%)
Feb 17, 2017
2.770
2.770
2.770
0
+0.02(+0.73%)
Feb 16, 2017
2.740
2.780
2.703
2.750
1,178,421
+0.01(+0.36%)
Feb 15, 2017
2.710
2.800
2.690
2.740
1,149,342
-0.02(-0.72%)
Feb 14, 2017
2.810
2.830
2.670
2.760
1,116,332
-0.03(-1.08%)
Feb 13, 2017
2.760
2.840
2.760
2.790
705,224
-0.05(-1.76%)
Feb 10, 2017
2.780
2.900
2.750
2.840
1,018,149
-0.04(-1.39%)
Feb 09, 2017
2.950
2.950
2.710
2.880
930,504
+0.00(+0.00%)
Feb 08, 2017
2.930
2.940
2.840
2.880
917,304
-0.01(-0.35%)
Feb 07, 2017
2.900
2.930
2.840
2.890
666,261
-0.03(-1.03%)
Feb 06, 2017
2.870
2.920
2.800
2.920
476,196
+0.08(+2.82%)
Feb 03, 2017
2.810
2.880
2.750
2.840
768,211
+0.04(+1.43%)
Feb 02, 2017
2.800
2.820
2.760
2.800
389,309
+0.07(+2.56%)
Feb 01, 2017
2.720
2.750
2.670
2.730
501,069
-0.05(-1.80%)
Jan 31, 2017
2.770
2.800
2.720
2.780
457,695
+0.07(+2.58%)
Jan 30, 2017
2.790
2.790
2.700
2.710
633,572
-0.07(-2.52%)
Jan 27, 2017
2.540
2.856
2.510
2.780
1,762,824
+0.18(+6.92%)
Jan 26, 2017
2.490
2.650
2.410
2.600
1,056,407
+0.11(+4.42%)
Jan 25, 2017
2.530
2.530
2.410
2.490
647,488
-0.07(-2.73%)
Jan 24, 2017
2.550
2.580
2.460
2.560
827,736
+0.04(+1.59%)
Jan 23, 2017
2.290
2.557
2.256
2.520
980,818
+0.28(+12.50%)
Jan 20, 2017
2.150
2.250
2.120
2.240
429,239
+0.10(+4.67%)
Jan 19, 2017
2.180
2.180
2.120
2.140
327,779
-0.02(-0.93%)
Jan 18, 2017
2.250
2.250
2.140
2.160
300,289
-0.06(-2.70%)
Jan 17, 2017
2.260
2.280
2.160
2.220
307,960
-0.01(-0.45%)
Jan 13, 2017
2.230
2.230
2.230
0
-0.02(-0.89%)
Jan 12, 2017
2.300
2.330
2.220
2.250
249,678
-0.02(-0.88%)
Jan 11, 2017
2.210
2.300
2.180
2.270
192,671
+0.04(+1.79%)
Jan 10, 2017
2.250
2.290
2.200
2.230
213,379
-0.02(-0.89%)
Jan 09, 2017
2.290
2.290
2.190
2.250
317,953
+0.00(+0.00%)
Jan 06, 2017
2.320
2.320
2.220
2.250
297,403
-0.06(-2.81%)
Jan 05, 2017
2.250
2.340
2.240
2.315
369,277
+0.10(+4.28%)
Jan 04, 2017
2.220
2.250
2.200
2.220
211,048
+0.02(+1.13%)
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
.