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 (%)
Jul 29, 2016
1.490
1.500
1.450
1.500
465,174
+0.05(+3.45%)
Jul 28, 2016
1.490
1.510
1.440
1.450
397,269
+0.03(+2.11%)
Jul 27, 2016
1.410
1.520
1.410
1.420
650,963
+0.02(+1.43%)
Jul 26, 2016
1.370
1.450
1.270
1.400
1,491,542
-0.01(-0.71%)
Jul 25, 2016
1.510
1.530
1.370
1.410
1,091,313
-0.16(-10.19%)
Jul 22, 2016
1.570
1.580
1.550
1.570
425,846
-0.02(-1.26%)
Jul 21, 2016
1.600
1.630
1.580
1.590
538,073
-0.02(-1.24%)
Jul 20, 2016
1.670
1.670
1.600
1.610
352,114
-0.06(-3.59%)
Jul 19, 2016
1.600
1.690
1.600
1.670
436,756
+0.06(+3.73%)
Jul 18, 2016
1.660
1.680
1.610
1.610
602,342
-0.07(-4.17%)
Jul 15, 2016
1.650
1.740
1.640
1.680
701,115
-0.04(-2.33%)
Jul 14, 2016
1.740
1.750
1.670
1.720
512,138
-0.05(-2.82%)
Jul 13, 2016
1.750
1.810
1.750
1.770
597,281
+0.02(+1.14%)
Jul 12, 2016
1.850
1.860
1.710
1.750
762,115
-0.10(-5.41%)
Jul 11, 2016
1.860
1.890
1.790
1.850
689,720
-0.04(-2.12%)
Jul 08, 2016
1.840
1.900
1.840
1.890
1,268,470
+0.05(+2.72%)
Jul 07, 2016
1.940
1.950
1.800
1.840
832,276
-0.13(-6.60%)
Jul 06, 2016
2.070
2.100
1.920
1.970
1,096,506
-0.07(-3.43%)
Jul 05, 2016
1.960
2.050
1.920
2.040
749,219
+0.09(+4.62%)
Jul 01, 2016
1.900
1.950
1.950
1.950
821,700
+0.09(+4.84%)
Jun 30, 2016
1.830
1.860
1.790
1.860
630,265
+0.09(+5.08%)
Jun 29, 2016
1.780
1.840
1.750
1.770
618,931
+0.02(+1.14%)
Jun 28, 2016
1.700
1.750
1.680
1.750
441,472
+0.02(+1.15%)
Jun 27, 2016
1.780
1.870
1.690
1.730
961,729
-0.05(-2.80%)
Jun 24, 2016
1.870
1.870
1.710
1.780
952,566
+0.03(+1.71%)
Jun 23, 2016
1.740
1.760
1.660
1.750
435,191
+0.04(+2.34%)
Jun 22, 2016
1.720
1.730
1.620
1.710
628,063
+0.04(+2.40%)
Jun 21, 2016
1.730
1.750
1.650
1.670
632,629
-0.10(-5.65%)
Jun 20, 2016
1.740
1.790
1.670
1.770
667,967
+0.01(+0.57%)
Jun 17, 2016
1.780
1.780
1.700
1.760
398,632
+0.04(+2.33%)
Jun 16, 2016
1.850
1.890
1.650
1.720
1,165,044
-0.06(-3.28%)
Jun 15, 2016
1.770
1.850
1.730
1.778
626,393
+0.02(+1.04%)
Jun 14, 2016
1.780
1.840
1.750
1.760
548,674
-0.01(-0.56%)
Jun 13, 2016
1.730
1.770
1.680
1.770
703,570
+0.11(+6.63%)
Jun 10, 2016
1.760
1.830
1.630
1.660
606,597
-0.10(-5.68%)
Jun 09, 2016
1.750
1.760
1.700
1.760
476,965
+0.05(+2.92%)
Jun 08, 2016
1.660
1.740
1.660
1.710
703,396
+0.07(+4.59%)
Jun 07, 2016
1.680
1.700
1.625
1.635
433,560
-0.07(-4.39%)
Jun 06, 2016
1.730
1.730
1.640
1.710
1,177,611
+0.09(+5.56%)
Jun 03, 2016
1.670
1.710
1.620
1.620
1,221,731
+0.02(+1.25%)
Jun 02, 2016
1.560
1.600
1.530
1.600
1,215,669
+0.09(+5.96%)
Jun 01, 2016
1.580
1.580
1.500
1.510
460,115
-0.05(-3.21%)
May 31, 2016
1.580
1.690
1.540
1.560
672,883
-0.06(-3.70%)
May 27, 2016
1.690
1.620
1.620
1.620
903,900
-0.03(-1.67%)
May 26, 2016
1.660
1.700
1.570
1.647
580,011
+0.04(+2.33%)
May 25, 2016
1.510
1.670
1.480
1.610
1,290,240
-0.04(-2.42%)
May 24, 2016
1.780
1.780
1.580
1.650
928,279
-0.13(-7.30%)
May 23, 2016
1.690
1.890
1.650
1.780
1,410,167
+0.15(+9.20%)
May 20, 2016
1.610
1.630
1.530
1.630
534,073
+0.03(+1.87%)
May 19, 2016
1.530
1.600
1.450
1.600
811,698
+0.09(+5.96%)
May 18, 2016
1.530
1.630
1.460
1.510
974,231
-0.03(-1.95%)
May 17, 2016
1.480
1.540
1.460
1.540
495,118
+0.04(+2.67%)
May 16, 2016
1.520
1.560
1.470
1.500
402,291
+0.01(+1.01%)
May 13, 2016
1.550
1.590
1.460
1.485
531,797
-0.05(-3.57%)
May 12, 2016
1.610
1.620
1.450
1.540
531,811
-0.01(-0.65%)
May 11, 2016
1.580
1.610
1.500
1.550
778,661
+0.05(+3.33%)
May 10, 2016
1.420
1.500
1.410
1.500
333,667
+0.06(+4.17%)
May 09, 2016
1.410
1.580
1.380
1.440
1,054,051
-0.21(-12.73%)
May 06, 2016
1.340
1.650
1.320
1.650
1,190,698
+0.33(+25.00%)
May 05, 2016
1.310
1.350
1.250
1.320
1,838,242
+0.04(+3.13%)
May 04, 2016
1.220
1.280
1.150
1.280
350,927
+0.06(+4.92%)
May 03, 2016
1.250
1.265
1.200
1.220
107,344
-0.01(-0.81%)
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
.