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 31, 2018
1.740
1.770
1.720
1.740
274,672
-0.01(-0.57%)
Jul 30, 2018
1.720
1.750
1.680
1.750
368,246
+0.05(+2.94%)
Jul 27, 2018
1.670
1.710
1.660
1.700
314,100
+0.04(+2.41%)
Jul 26, 2018
1.630
1.700
1.630
1.660
502,491
+0.03(+1.84%)
Jul 25, 2018
1.530
1.650
1.510
1.630
519,721
+0.12(+7.95%)
Jul 24, 2018
1.500
1.540
1.500
1.510
136,594
+0.00(+0.00%)
Jul 23, 2018
1.560
1.590
1.500
1.510
286,252
-0.08(-5.03%)
Jul 20, 2018
1.630
1.630
1.530
1.590
315,104
+0.00(+0.00%)
Jul 19, 2018
1.510
1.620
1.480
1.590
634,917
+0.05(+3.25%)
Jul 18, 2018
1.540
1.570
1.520
1.540
286,479
+0.00(+0.00%)
Jul 17, 2018
1.450
1.550
1.400
1.540
627,224
+0.09(+6.21%)
Jul 16, 2018
1.430
1.460
1.430
1.450
179,079
+0.01(+0.69%)
Jul 13, 2018
1.430
1.460
1.430
1.440
75,972
-0.01(-0.69%)
Jul 12, 2018
1.430
1.500
1.421
1.450
229,243
+0.01(+0.69%)
Jul 11, 2018
1.460
1.480
1.420
1.440
323,504
-0.03(-2.04%)
Jul 10, 2018
1.420
1.490
1.420
1.470
137,804
+0.04(+2.80%)
Jul 09, 2018
1.470
1.480
1.430
1.430
154,652
-0.04(-2.72%)
Jul 06, 2018
1.420
1.480
1.420
1.470
429,174
+0.06(+4.26%)
Jul 05, 2018
1.310
1.450
1.310
1.410
583,939
+0.04(+2.92%)
Jul 03, 2018
1.370
1.370
1.370
0
+0.00(+0.00%)
Jul 02, 2018
1.350
1.390
1.330
1.370
338,989
+0.01(+0.37%)
Jun 29, 2018
1.380
1.365
295,275
+0.02(+1.87%)
Jun 28, 2018
1.340
1.360
1.335
1.340
381,864
-0.01(-0.74%)
Jun 27, 2018
1.290
1.370
1.290
1.350
313,336
+0.05(+3.85%)
Jun 26, 2018
1.290
1.340
1.250
1.300
246,315
+0.00(+0.00%)
Jun 25, 2018
1.330
1.370
1.300
1.300
233,190
-0.04(-2.99%)
Jun 22, 2018
1.350
1.360
1.330
1.340
282,606
+0.00(+0.00%)
Jun 21, 2018
1.310
1.390
1.300
1.340
533,923
+0.02(+1.52%)
Jun 20, 2018
1.330
1.370
1.252
1.320
1,141,657
-0.01(-0.75%)
Jun 19, 2018
1.160
1.330
1.160
1.330
1,496,174
+0.16(+13.68%)
Jun 18, 2018
1.200
1.250
1.160
1.170
679,451
-0.05(-4.10%)
Jun 15, 2018
1.220
1.150
1.220
3,061,519
+0.01(+0.83%)
Jun 14, 2018
1.280
1.310
1.200
1.210
1,128,690
-0.06(-4.72%)
Jun 13, 2018
1.160
1.280
1.160
1.270
1,760,444
+0.09(+7.63%)
Jun 12, 2018
1.290
1.320
1.155
1.180
1,731,603
-0.14(-10.61%)
Jun 11, 2018
1.450
1.450
1.210
1.320
1,009,337
-0.13(-8.97%)
Jun 08, 2018
1.510
1.510
1.450
1.450
230,851
-0.04(-2.68%)
Jun 07, 2018
1.500
1.570
1.480
1.490
212,811
-0.02(-1.32%)
Jun 06, 2018
1.490
1.510
203,750
-0.02(-1.31%)
Jun 05, 2018
1.520
1.540
1.460
1.530
390,784
+0.01(+0.33%)
Jun 04, 2018
1.550
1.550
1.510
1.525
184,282
-0.02(-0.97%)
Jun 01, 2018
1.530
1.590
1.520
1.540
290,928
+0.02(+1.32%)
May 31, 2018
1.560
1.600
1.520
1.520
152,010
-0.06(-3.80%)
May 30, 2018
1.600
1.600
1.570
1.580
177,471
-0.01(-0.63%)
May 29, 2018
1.540
1.600
1.540
1.590
327,645
+0.02(+1.27%)
May 25, 2018
1.570
1.570
1.570
0
+0.02(+1.29%)
May 24, 2018
1.510
1.580
1.510
1.550
155,310
+0.02(+1.31%)
May 23, 2018
1.510
1.550
1.490
1.530
268,908
+0.02(+1.32%)
May 22, 2018
1.500
1.570
1.495
1.510
258,852
+0.00(+0.00%)
May 21, 2018
1.530
1.560
1.490
1.510
137,786
-0.03(-1.95%)
May 18, 2018
1.500
1.560
1.470
1.540
240,709
+0.03(+1.99%)
May 17, 2018
1.550
1.554
1.490
1.510
345,557
-0.04(-2.58%)
May 16, 2018
1.530
1.565
1.530
1.550
213,471
-0.01(-0.64%)
May 15, 2018
1.540
1.600
1.480
1.560
316,749
+0.00(+0.00%)
May 14, 2018
1.620
1.620
1.560
1.560
179,446
-0.07(-4.29%)
May 11, 2018
1.600
1.630
1.600
1.630
216,144
+0.02(+1.56%)
May 10, 2018
1.580
1.610
1.550
1.605
226,463
+0.03(+2.23%)
May 09, 2018
1.590
1.600
1.540
1.570
278,211
-0.02(-1.26%)
May 08, 2018
1.600
1.610
1.550
1.590
277,724
-0.01(-0.63%)
May 07, 2018
1.560
1.620
1.560
1.600
163,560
+0.04(+2.56%)
May 04, 2018
1.560
1.600
1.560
1.560
126,594
-0.01(-0.64%)
May 03, 2018
1.610
1.613
1.531
1.570
256,391
-0.04(-2.48%)
May 02, 2018
1.580
1.635
1.550
1.610
387,371
+0.05(+3.21%)
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
.