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 (%)
Apr 30, 2015
0.4618
0.4900
0.4562
0.4857
31,764
+0.01(+1.19%)
Apr 29, 2015
0.4888
0.4888
0.4638
0.4800
43,281
+0.01(+1.59%)
Apr 28, 2015
0.4799
0.4800
0.4700
0.4725
27,600
+0.01(+2.70%)
Apr 27, 2015
0.4888
0.4888
0.4541
0.4601
52,078
-0.02(-4.15%)
Apr 24, 2015
0.4600
0.4800
0.4600
0.4800
77,893
+0.01(+2.43%)
Apr 23, 2015
0.4700
0.4793
0.4610
0.4686
63,488
+0.00(+0.24%)
Apr 22, 2015
0.4900
0.4900
0.4610
0.4675
101,221
-0.02(-3.89%)
Apr 21, 2015
0.4900
0.4917
0.4800
0.4864
20,954
+0.00(+0.45%)
Apr 20, 2015
0.4911
0.5120
0.4800
0.4842
127,949
+0.00(+0.88%)
Apr 17, 2015
0.5130
0.5156
0.4620
0.4800
152,136
-0.03(-5.73%)
Apr 16, 2015
0.5049
0.5200
0.4900
0.5092
231,376
+0.02(+4.99%)
Apr 15, 2015
0.4550
0.5241
0.4525
0.4850
472,278
+0.03(+7.78%)
Apr 14, 2015
0.4800
0.4849
0.4500
0.4500
227,729
+0.01(+1.35%)
Apr 13, 2015
0.4630
0.4630
0.4421
0.4440
47,900
-0.04(-7.50%)
Apr 10, 2015
0.4400
0.4800
0.4341
0.4800
157,929
+0.05(+10.55%)
Apr 09, 2015
0.4277
0.4400
0.4200
0.4342
97,784
-0.01(-1.32%)
Apr 08, 2015
0.4201
0.4410
0.4201
0.4400
23,556
+0.00(+0.32%)
Apr 07, 2015
0.4533
0.4667
0.4260
0.4386
41,050
-0.01(-1.57%)
Apr 06, 2015
0.4400
0.4824
0.4400
0.4456
111,618
-0.01(-3.13%)
Apr 02, 2015
0.4200
0.4600
0.4600
0.4600
94,000
+0.03(+6.70%)
Apr 01, 2015
0.4800
0.4800
0.4115
0.4311
45,400
+0.01(+2.40%)
Mar 31, 2015
0.4600
0.4600
0.4199
0.4210
68,159
-0.04(-9.07%)
Mar 30, 2015
0.4900
0.4900
0.4530
0.4630
35,852
-0.01(-1.47%)
Mar 27, 2015
0.4900
0.4900
0.4600
0.4699
36,598
-0.01(-1.07%)
Mar 26, 2015
0.4808
0.4832
0.4700
0.4750
81,613
-0.01(-1.25%)
Mar 25, 2015
0.4827
0.4850
0.4747
0.4810
47,206
+0.01(+2.69%)
Mar 24, 2015
0.4900
0.4900
0.4684
0.4684
5,800
-0.01(-2.21%)
Mar 23, 2015
0.4500
0.4790
0.4500
0.4790
125,087
+0.03(+6.44%)
Mar 20, 2015
0.4300
0.4500
0.4220
0.4500
114,141
+0.00(+0.00%)
Mar 19, 2015
0.4300
0.4500
0.3979
0.4500
233,977
+0.03(+5.88%)
Mar 18, 2015
0.4025
0.4393
0.4025
0.4250
80,797
+0.02(+4.94%)
Mar 17, 2015
0.3990
0.4050
0.3775
0.4050
54,712
+0.01(+1.25%)
Mar 16, 2015
0.4100
0.4160
0.3892
0.4000
73,320
-0.01(-1.84%)
Mar 13, 2015
0.4197
0.4500
0.4001
0.4075
354,197
-0.02(-3.71%)
Mar 12, 2015
0.4086
0.4400
0.3996
0.4232
316,474
+0.01(+3.22%)
Mar 11, 2015
0.3913
0.4199
0.3701
0.4100
590,855
+0.02(+4.09%)
Mar 10, 2015
0.4000
0.4200
0.3900
0.3939
359,824
-0.02(-3.88%)
Mar 09, 2015
0.4200
0.4298
0.4064
0.4098
282,700
-0.00(-0.51%)
Mar 06, 2015
0.4308
0.4500
0.4000
0.4119
407,335
-0.02(-4.21%)
Mar 05, 2015
0.4467
0.4900
0.4300
0.4300
467,936
-0.01(-2.27%)
Mar 04, 2015
0.4500
0.4401
0.4300
0.4400
798,058
-0.00(-0.02%)
Mar 03, 2015
0.4600
0.4926
0.4401
0.4401
359,406
-0.00(-0.32%)
Mar 02, 2015
0.4580
0.4580
0.4415
0.4415
59,850
-0.02(-4.00%)
Feb 27, 2015
0.4600
0.4665
0.4400
0.4599
247,775
+0.01(+2.20%)
Feb 26, 2015
0.4700
0.4831
0.4410
0.4500
69,826
-0.03(-5.54%)
Feb 25, 2015
0.4700
0.4795
0.4553
0.4764
119,199
+0.00(+1.04%)
Feb 24, 2015
0.4700
0.4900
0.4600
0.4715
48,374
-0.01(-1.77%)
Feb 23, 2015
0.4850
0.4850
0.4799
0.4800
108,300
-0.01(-1.84%)
Feb 20, 2015
0.4897
0.4970
0.4800
0.4890
32,219
-0.02(-3.44%)
Feb 19, 2015
0.4900
0.5064
0.4856
0.5064
20,120
-0.00(-0.53%)
Feb 18, 2015
0.5086
0.5100
0.4810
0.5091
91,700
-0.00(-0.08%)
Feb 17, 2015
0.5200
0.5200
0.4879
0.5095
24,625
-0.01(-2.00%)
Feb 13, 2015
0.5100
0.5199
0.5199
0.5199
24,800
+0.01(+1.92%)
Feb 12, 2015
0.5145
0.5241
0.5016
0.5101
28,900
-0.01(-1.68%)
Feb 11, 2015
0.5196
0.5198
0.5100
0.5188
11,273
+0.00(+0.39%)
Feb 10, 2015
0.5380
0.5380
0.4977
0.5168
28,105
-0.02(-4.30%)
Feb 09, 2015
0.4901
0.5400
0.4901
0.5400
167,708
+0.03(+6.09%)
Feb 06, 2015
0.4949
0.5100
0.4621
0.5090
171,953
-0.00(-0.20%)
Feb 05, 2015
0.4900
0.5100
0.4627
0.5100
117,818
+0.01(+2.00%)
Feb 04, 2015
0.4800
0.5000
0.4600
0.5000
83,196
+0.03(+5.26%)
Feb 03, 2015
0.4700
0.4786
0.4600
0.4750
42,919
+0.00(+0.00%)
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
.