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 29, 2019
1.030
1.030
0.9900
1.020
240,100
-0.01(-0.97%)
Mar 28, 2019
1.060
1.060
1.000
1.030
704,371
-0.03(-2.83%)
Mar 27, 2019
1.060
1.070
1.040
1.060
110,505
+0.02(+1.92%)
Mar 26, 2019
1.060
1.070
1.010
1.040
278,658
-0.02(-1.89%)
Mar 25, 2019
1.060
1.080
1.040
1.060
114,206
+0.00(+0.00%)
Mar 22, 2019
1.050
1.070
1.040
1.060
137,900
+0.02(+1.92%)
Mar 21, 2019
1.010
1.080
1.010
1.040
239,377
+0.02(+1.96%)
Mar 20, 2019
1.050
1.060
0.9701
1.020
328,856
-0.03(-2.86%)
Mar 19, 2019
1.050
1.070
1.030
1.050
203,689
+0.02(+1.94%)
Mar 18, 2019
1.080
1.090
1.020
1.030
388,144
-0.04(-3.74%)
Mar 15, 2019
1.130
1.150
1.070
1.070
633,800
-0.05(-4.46%)
Mar 14, 2019
1.180
1.180
1.110
1.120
229,037
-0.06(-5.08%)
Mar 13, 2019
1.160
1.190
1.160
1.180
102,135
+0.03(+2.61%)
Mar 12, 2019
1.140
1.190
1.140
1.150
149,204
+0.00(+0.00%)
Mar 11, 2019
1.160
1.190
1.140
1.150
163,805
-0.03(-2.54%)
Mar 08, 2019
1.140
1.180
1.120
1.180
155,400
+0.06(+5.36%)
Mar 07, 2019
1.100
1.150
1.100
1.120
124,363
+0.02(+1.82%)
Mar 06, 2019
1.140
1.150
1.100
1.100
163,826
-0.05(-4.35%)
Mar 05, 2019
1.130
1.160
1.120
1.150
100,237
+0.02(+1.77%)
Mar 04, 2019
1.180
1.180
1.110
1.130
206,018
-0.03(-2.59%)
Mar 01, 2019
1.150
1.210
1.140
1.160
140,800
+0.01(+0.87%)
Feb 28, 2019
1.140
1.190
1.130
1.150
188,724
+0.00(+0.00%)
Feb 27, 2019
1.130
1.210
1.130
1.150
303,287
+0.00(+0.00%)
Feb 26, 2019
1.140
1.170
1.110
1.150
263,336
+0.01(+0.88%)
Feb 25, 2019
1.230
1.280
1.140
1.140
466,223
-0.09(-7.32%)
Feb 22, 2019
1.240
1.260
1.220
1.230
242,500
+0.00(+0.00%)
Feb 21, 2019
1.260
1.260
1.200
1.230
342,314
-0.03(-2.38%)
Feb 20, 2019
1.280
1.290
1.230
1.260
364,585
-0.02(-1.56%)
Feb 19, 2019
1.300
1.300
1.260
1.280
347,634
+0.01(+0.79%)
Feb 15, 2019
1.250
1.290
1.240
1.270
124,800
+0.03(+2.42%)
Feb 14, 2019
1.240
1.280
1.240
1.240
119,892
-0.02(-1.59%)
Feb 13, 2019
1.260
1.270
1.250
1.260
150,611
-0.01(-1.18%)
Feb 12, 2019
1.280
1.300
1.250
1.275
149,933
+0.01(+1.19%)
Feb 11, 2019
1.220
1.270
1.220
1.260
112,060
+0.01(+0.80%)
Feb 08, 2019
1.260
1.280
1.240
1.250
140,100
+0.00(+0.00%)
Feb 07, 2019
1.270
1.280
1.230
1.250
231,997
+0.00(+0.00%)
Feb 06, 2019
1.240
1.300
1.240
1.250
262,223
+0.01(+0.81%)
Feb 05, 2019
1.270
1.300
1.234
1.240
227,217
-0.02(-1.59%)
Feb 04, 2019
1.300
1.350
1.240
1.260
185,343
-0.06(-4.55%)
Feb 01, 2019
1.310
1.340
1.290
1.320
109,200
-0.01(-0.75%)
Jan 31, 2019
1.380
1.380
1.290
1.330
289,247
-0.03(-2.21%)
Jan 30, 2019
1.300
1.380
1.300
1.360
328,722
+0.06(+4.62%)
Jan 29, 2019
1.300
1.300
1.250
1.300
211,961
+0.04(+3.17%)
Jan 28, 2019
1.220
1.260
1.220
1.260
135,278
+0.04(+3.28%)
Jan 25, 2019
1.190
1.260
1.190
1.220
218,700
+0.04(+3.39%)
Jan 24, 2019
1.200
1.200
1.150
1.180
42,100
-0.01(-0.84%)
Jan 23, 2019
1.150
1.210
1.150
1.190
121,800
+0.03(+2.59%)
Jan 22, 2019
1.140
1.200
1.140
1.160
145,045
+0.01(+0.87%)
Jan 18, 2019
1.200
1.210
1.150
1.150
455,400
-0.05(-4.17%)
Jan 17, 2019
1.260
1.260
1.200
1.200
122,845
-0.07(-5.51%)
Jan 16, 2019
1.250
1.270
1.230
1.270
257,511
+0.02(+1.60%)
Jan 15, 2019
1.278
1.278
1.240
1.250
251,423
-0.03(-2.34%)
Jan 14, 2019
1.280
1.310
1.260
1.280
108,256
+0.00(+0.00%)
Jan 11, 2019
1.300
1.320
1.240
1.280
268,000
-0.02(-1.54%)
Jan 10, 2019
1.300
1.310
1.280
1.300
158,963
+0.01(+0.78%)
Jan 09, 2019
1.300
1.320
1.270
1.290
254,181
+0.00(+0.00%)
Jan 08, 2019
1.290
1.300
1.250
1.290
153,749
+0.00(+0.00%)
Jan 07, 2019
1.290
1.320
1.250
1.290
261,556
+0.00(+0.00%)
Jan 04, 2019
1.300
1.320
1.285
1.290
256,000
-0.03(-2.27%)
Jan 03, 2019
1.300
1.340
1.290
1.320
379,792
+0.04(+3.13%)
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
.