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, 2020
0.7746
0.8000
0.7700
0.7944
841,200
+0.02(+2.11%)
Jul 30, 2020
0.7970
0.7970
0.7680
0.7780
685,816
-0.02(-2.38%)
Jul 29, 2020
0.8030
0.8130
0.7805
0.7970
1,271,996
-0.00(-0.36%)
Jul 28, 2020
0.8300
0.8325
0.7981
0.7999
803,665
-0.03(-4.08%)
Jul 27, 2020
0.8400
0.8554
0.8048
0.8339
1,586,457
+0.03(+4.24%)
Jul 24, 2020
0.8000
0.8095
0.7800
0.8000
556,600
+0.00(+0.00%)
Jul 23, 2020
0.8000
0.8121
0.7600
0.8000
1,777,039
-0.01(-0.89%)
Jul 22, 2020
0.8400
0.8500
0.8018
0.8072
1,588,786
-0.03(-3.42%)
Jul 21, 2020
0.8700
0.8800
0.8300
0.8358
1,229,437
-0.01(-1.67%)
Jul 20, 2020
0.8700
0.8711
0.8420
0.8500
989,764
-0.01(-1.60%)
Jul 17, 2020
0.8700
0.8750
0.8350
0.8638
744,200
-0.00(-0.03%)
Jul 16, 2020
0.8216
0.8798
0.8212
0.8641
2,014,060
+0.03(+3.93%)
Jul 15, 2020
0.8200
0.8325
0.8100
0.8314
333,417
-0.00(-0.16%)
Jul 14, 2020
0.8141
0.8550
0.8000
0.8327
747,027
+0.01(+1.43%)
Jul 13, 2020
0.8420
0.8420
0.8051
0.8210
932,499
-0.00(-0.45%)
Jul 10, 2020
0.8550
0.8624
0.8169
0.8247
1,022,800
-0.02(-2.43%)
Jul 09, 2020
0.9200
0.9220
0.8130
0.8452
1,418,955
-0.05(-5.30%)
Jul 08, 2020
0.8900
0.9301
0.8900
0.8925
1,948,927
+0.01(+0.85%)
Jul 07, 2020
0.8600
0.8925
0.8445
0.8850
974,101
+0.03(+2.91%)
Jul 06, 2020
0.8800
0.9000
0.8338
0.8600
1,431,121
-0.01(-1.15%)
Jul 02, 2020
0.8500
0.8763
0.8400
0.8700
1,334,900
+0.03(+3.57%)
Jul 01, 2020
0.8200
0.8500
0.8100
0.8400
1,480,711
+0.03(+3.51%)
Jun 30, 2020
0.7700
0.8200
0.7588
0.8115
3,150,578
+0.04(+5.35%)
Jun 29, 2020
0.7200
0.8789
0.7200
0.7703
4,936,066
+0.06(+7.87%)
Jun 26, 2020
0.7100
0.7259
0.7000
0.7141
824,700
-0.00(-0.52%)
Jun 25, 2020
0.7200
0.7300
0.7036
0.7178
336,541
+0.00(+0.11%)
Jun 24, 2020
0.7300
0.7400
0.7150
0.7170
490,983
-0.01(-2.01%)
Jun 23, 2020
0.7100
0.7400
0.7099
0.7317
905,629
+0.02(+3.06%)
Jun 22, 2020
0.7100
0.7200
0.6900
0.7100
696,268
+0.02(+2.97%)
Jun 19, 2020
0.7050
0.7150
0.6800
0.6895
1,744,500
-0.01(-1.47%)
Jun 18, 2020
0.7000
0.7150
0.6953
0.6998
405,786
-0.00(-0.03%)
Jun 17, 2020
0.6900
0.7200
0.6784
0.7000
420,153
+0.01(+1.39%)
Jun 16, 2020
0.7284
0.7398
0.6901
0.6904
484,851
-0.03(-4.11%)
Jun 15, 2020
0.7000
0.7200
0.6500
0.7200
1,127,322
+0.05(+7.95%)
Jun 12, 2020
0.7000
0.7236
0.6591
0.6670
1,246,100
-0.02(-3.50%)
Jun 11, 2020
0.7400
0.7400
0.6700
0.6912
903,456
-0.04(-5.32%)
Jun 10, 2020
0.7100
0.7300
0.6700
0.7300
919,653
+0.03(+4.29%)
Jun 09, 2020
0.7100
0.7125
0.6831
0.7000
437,285
+0.00(+0.00%)
Jun 08, 2020
0.6800
0.7125
0.6800
0.7000
600,668
+0.01(+0.92%)
Jun 05, 2020
0.6500
0.7025
0.6500
0.6936
1,223,500
-0.02(-2.31%)
Jun 04, 2020
0.7000
0.7100
0.6900
0.7100
469,706
+0.04(+5.62%)
Jun 03, 2020
0.7000
0.7100
0.6576
0.6722
1,081,633
-0.03(-4.69%)
Jun 02, 2020
0.7400
0.7400
0.6900
0.7053
4,695,666
-0.03(-3.74%)
Jun 01, 2020
0.7300
0.7500
0.7200
0.7327
521,155
+0.01(+1.50%)
May 29, 2020
0.7091
0.7225
0.6902
0.7219
387,800
+0.02(+3.16%)
May 28, 2020
0.7134
0.7200
0.6676
0.6998
482,021
-0.01(-0.89%)
May 27, 2020
0.6700
0.7074
0.6600
0.7061
573,870
+0.02(+3.46%)
May 26, 2020
0.7292
0.7300
0.6676
0.6825
807,487
-0.03(-4.55%)
May 22, 2020
0.7365
0.7365
0.6800
0.7150
603,500
+0.00(+0.46%)
May 21, 2020
0.7200
0.7365
0.6900
0.7117
455,790
-0.00(-0.14%)
May 20, 2020
0.7220
0.7499
0.7100
0.7127
1,158,634
-0.01(-1.30%)
May 19, 2020
0.7600
0.7693
0.7196
0.7221
1,162,522
-0.03(-3.72%)
May 18, 2020
0.7500
0.7501
0.7052
0.7500
712,989
+0.04(+5.63%)
May 15, 2020
0.7000
0.7300
0.6788
0.7100
1,135,800
+0.04(+5.51%)
May 14, 2020
0.6569
0.6964
0.6569
0.6729
682,676
+0.02(+2.48%)
May 13, 2020
0.6602
0.6775
0.6500
0.6566
781,648
-0.00(-0.55%)
May 12, 2020
0.7000
0.7111
0.6601
0.6602
1,069,372
-0.05(-6.71%)
May 11, 2020
0.7500
0.7594
0.7038
0.7077
632,341
-0.04(-5.64%)
May 08, 2020
0.7600
0.7723
0.7151
0.7500
1,009,700
-0.00(-0.65%)
May 07, 2020
0.7000
0.7582
0.6639
0.7549
1,168,774
+0.07(+10.38%)
May 06, 2020
0.6609
0.7000
0.6600
0.6839
638,144
-0.01(-1.01%)
May 05, 2020
0.6676
0.6942
0.6476
0.6909
1,104,759
+0.04(+6.29%)
May 04, 2020
0.6300
0.6900
0.6300
0.6500
6,775,114
+0.02(+3.72%)
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
.