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 30, 2021
0.5658
0.5711
0.5600
0.5670
375,928
-0.00(-0.44%)
Jul 29, 2021
0.5496
0.5700
0.5434
0.5695
402,411
+0.02(+4.15%)
Jul 28, 2021
0.5406
0.5470
0.5323
0.5468
242,390
+0.00(+0.74%)
Jul 27, 2021
0.5600
0.5600
0.5312
0.5428
275,228
-0.00(-0.20%)
Jul 26, 2021
0.5500
0.5500
0.5350
0.5439
483,095
+0.00(+0.70%)
Jul 23, 2021
0.5665
0.5665
0.5401
0.5401
632,744
-0.02(-3.64%)
Jul 22, 2021
0.5700
0.5702
0.5545
0.5605
615,972
-0.01(-2.30%)
Jul 21, 2021
0.5498
0.5800
0.5490
0.5737
461,308
+0.02(+3.93%)
Jul 20, 2021
0.5341
0.5520
0.5310
0.5520
394,701
+0.02(+3.35%)
Jul 19, 2021
0.5500
0.5559
0.5270
0.5341
796,936
-0.02(-4.04%)
Jul 16, 2021
0.5600
0.5660
0.5450
0.5566
923,631
-0.01(-1.31%)
Jul 15, 2021
0.5700
0.5711
0.5600
0.5640
302,475
-0.01(-2.19%)
Jul 14, 2021
0.5600
0.5780
0.5520
0.5766
749,850
+0.02(+2.96%)
Jul 13, 2021
0.5373
0.5600
0.5340
0.5600
907,709
+0.03(+4.95%)
Jul 12, 2021
0.5453
0.5460
0.5278
0.5336
684,345
-0.02(-3.23%)
Jul 09, 2021
0.5570
0.5570
0.5444
0.5514
417,080
+0.01(+1.25%)
Jul 08, 2021
0.5500
0.5530
0.5405
0.5446
722,515
-0.01(-1.66%)
Jul 07, 2021
0.5600
0.5697
0.5500
0.5538
570,987
-0.01(-1.11%)
Jul 06, 2021
0.5700
0.5800
0.5600
0.5600
652,010
-0.01(-2.10%)
Jul 02, 2021
0.5880
0.5880
0.5600
0.5720
345,358
+0.01(+2.11%)
Jul 01, 2021
0.5700
0.5730
0.5597
0.5602
370,424
+0.00(+0.04%)
Jun 30, 2021
0.5550
0.5665
0.5500
0.5600
805,061
+0.01(+0.90%)
Jun 29, 2021
0.5615
0.5620
0.5512
0.5550
561,536
-0.01(-1.23%)
Jun 28, 2021
0.5750
0.5750
0.5590
0.5619
624,928
-0.02(-2.99%)
Jun 25, 2021
0.5649
0.5870
0.5576
0.5792
830,539
+0.02(+3.87%)
Jun 24, 2021
0.5600
0.5601
0.5550
0.5576
565,519
-0.00(-0.14%)
Jun 23, 2021
0.5600
0.5700
0.5567
0.5584
708,199
-0.00(-0.76%)
Jun 22, 2021
0.5600
0.5689
0.5600
0.5627
520,217
+0.00(+0.12%)
Jun 21, 2021
0.5800
0.5850
0.5600
0.5620
627,236
-0.02(-2.63%)
Jun 18, 2021
0.5890
0.6000
0.5651
0.5772
4,564,388
-0.01(-0.93%)
Jun 17, 2021
0.5930
0.5950
0.5723
0.5826
1,579,292
-0.01(-2.17%)
Jun 16, 2021
0.5940
0.6044
0.5920
0.5955
836,666
-0.00(-0.75%)
Jun 15, 2021
0.6000
0.6007
0.5921
0.6000
747,734
+0.00(+0.64%)
Jun 14, 2021
0.5999
0.6045
0.5910
0.5962
784,270
-0.01(-1.41%)
Jun 11, 2021
0.5930
0.6100
0.5930
0.6047
807,986
+0.00(+0.13%)
Jun 10, 2021
0.6000
0.6086
0.5933
0.6039
734,866
+0.00(+0.65%)
Jun 09, 2021
0.6070
0.6097
0.5960
0.6000
494,627
-0.00(-0.79%)
Jun 08, 2021
0.6000
0.6083
0.6000
0.6048
433,862
-0.00(-0.58%)
Jun 07, 2021
0.6079
0.6083
0.6001
0.6083
431,241
-0.00(-0.11%)
Jun 04, 2021
0.6010
0.6100
0.5980
0.6090
632,968
+0.01(+1.30%)
Jun 03, 2021
0.6000
0.6029
0.5832
0.6012
1,208,744
-0.00(-0.51%)
Jun 02, 2021
0.6099
0.6144
0.6031
0.6043
500,622
-0.01(-1.66%)
Jun 01, 2021
0.6025
0.6199
0.6025
0.6145
729,620
+0.00(+0.74%)
May 28, 2021
0.6029
0.6100
0.5950
0.6100
893,637
+0.01(+1.18%)
May 27, 2021
0.6060
0.6099
0.6002
0.6029
771,240
-0.00(-0.56%)
May 26, 2021
0.6200
0.6200
0.6016
0.6063
668,741
-0.01(-1.91%)
May 25, 2021
0.6050
0.6300
0.6050
0.6181
612,043
+0.02(+2.71%)
May 24, 2021
0.6300
0.6265
0.5999
0.6018
569,075
-0.02(-3.25%)
May 21, 2021
0.6212
0.6255
0.6050
0.6220
864,094
+0.00(+0.27%)
May 20, 2021
0.6300
0.6399
0.6150
0.6203
615,934
-0.02(-3.78%)
May 19, 2021
0.6050
0.6500
0.6000
0.6447
1,976,813
+0.03(+5.27%)
May 18, 2021
0.6199
0.6250
0.6050
0.6124
924,332
+0.00(+0.18%)
May 17, 2021
0.5850
0.6180
0.5752
0.6113
1,436,285
+0.04(+6.28%)
May 14, 2021
0.5700
0.5800
0.5667
0.5752
524,502
+0.01(+1.04%)
May 13, 2021
0.5600
0.5747
0.5600
0.5693
1,097,522
+0.00(+0.41%)
May 12, 2021
0.5850
0.5900
0.5656
0.5670
586,068
-0.02(-3.08%)
May 11, 2021
0.5750
0.5900
0.5750
0.5850
805,883
-0.00(-0.22%)
May 10, 2021
0.6100
0.6166
0.5820
0.5863
1,068,703
-0.02(-3.51%)
May 07, 2021
0.5932
0.6100
0.5851
0.6076
1,301,813
+0.00(+0.73%)
May 06, 2021
0.6000
0.6105
0.5913
0.6032
1,830,955
+0.01(+1.91%)
May 05, 2021
0.5810
0.5920
0.5769
0.5919
984,343
+0.00(+0.32%)
May 04, 2021
0.5800
0.6020
0.5751
0.5900
1,009,963
-0.01(-1.67%)
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
.