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
)
0.4020
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, 2019
1.010
1.080
1.000
1.000
1,569,209
-0.03(-2.91%)
Jul 30, 2019
1.000
1.030
0.9960
1.030
166,191
+0.02(+1.98%)
Jul 29, 2019
1.000
1.020
0.9764
1.010
225,357
-0.02(-1.94%)
Jul 26, 2019
1.010
1.040
1.000
1.030
152,500
+0.04(+4.04%)
Jul 25, 2019
1.060
1.070
0.9800
0.9900
308,925
-0.06(-5.71%)
Jul 24, 2019
1.030
1.070
1.000
1.050
327,714
+0.01(+0.96%)
Jul 23, 2019
1.070
1.110
1.040
1.040
281,612
-0.04(-3.70%)
Jul 22, 2019
1.100
1.100
1.050
1.080
234,093
-0.01(-0.92%)
Jul 19, 2019
1.000
1.090
0.9705
1.090
491,300
+0.11(+11.22%)
Jul 18, 2019
0.9650
0.9850
0.9300
0.9800
424,886
+0.02(+1.66%)
Jul 17, 2019
0.9500
0.9650
0.9325
0.9640
773,033
+0.00(+0.46%)
Jul 16, 2019
0.9599
0.9752
0.9282
0.9596
194,183
-0.00(-0.03%)
Jul 15, 2019
0.9800
0.9897
0.9500
0.9599
441,197
-0.03(-2.80%)
Jul 12, 2019
0.9600
0.9926
0.9402
0.9876
192,300
+0.01(+1.23%)
Jul 11, 2019
0.9800
0.9897
0.9510
0.9756
314,385
-0.01(-0.85%)
Jul 10, 2019
0.9890
1.000
0.9800
0.9840
266,125
+0.00(+0.44%)
Jul 09, 2019
1.000
1.010
0.9797
0.9797
384,951
-0.02(-2.03%)
Jul 08, 2019
1.010
1.040
1.000
1.000
140,466
-0.01(-0.99%)
Jul 05, 2019
1.040
1.040
1.000
1.010
131,500
-0.02(-1.94%)
Jul 03, 2019
1.040
1.050
1.010
1.030
82,500
+0.00(+0.00%)
Jul 02, 2019
1.030
1.040
1.010
1.030
200,562
+0.03(+3.00%)
Jul 01, 2019
1.050
1.060
1.000
1.000
348,919
-0.06(-5.66%)
Jun 28, 2019
1.070
1.080
1.050
1.060
129,100
+0.00(+0.00%)
Jun 27, 2019
1.060
1.070
1.040
1.060
141,474
+0.00(+0.00%)
Jun 26, 2019
1.050
1.070
1.050
1.060
96,619
+0.00(+0.00%)
Jun 25, 2019
1.030
1.080
1.030
1.060
257,210
+0.04(+3.92%)
Jun 24, 2019
1.010
1.046
1.000
1.020
596,231
+0.02(+2.00%)
Jun 21, 2019
1.120
1.120
1.000
1.000
531,100
-0.10(-9.09%)
Jun 20, 2019
1.100
1.120
1.080
1.100
572,257
+0.04(+3.77%)
Jun 19, 2019
1.040
1.070
1.030
1.060
406,528
+0.02(+1.92%)
Jun 18, 2019
1.050
1.070
1.040
1.040
202,990
+0.00(+0.00%)
Jun 17, 2019
1.050
1.060
1.020
1.040
479,744
-0.02(-1.89%)
Jun 14, 2019
1.090
1.120
1.050
1.060
235,400
-0.02(-1.85%)
Jun 13, 2019
1.090
1.100
1.070
1.080
127,416
+0.00(+0.00%)
Jun 12, 2019
1.080
1.080
1.050
1.080
304,790
+0.02(+1.89%)
Jun 11, 2019
1.050
1.100
1.050
1.060
225,287
+0.00(+0.00%)
Jun 10, 2019
1.120
1.120
1.050
1.060
252,060
-0.07(-6.19%)
Jun 07, 2019
1.140
1.200
1.130
1.130
848,400
-0.01(-0.88%)
Jun 06, 2019
1.160
1.170
1.140
1.140
112,036
-0.03(-2.56%)
Jun 05, 2019
1.200
1.210
1.170
1.170
380,599
-0.01(-0.85%)
Jun 04, 2019
1.190
1.190
1.150
1.180
386,183
+0.04(+3.51%)
Jun 03, 2019
1.100
1.150
1.090
1.140
396,191
+0.06(+5.56%)
May 31, 2019
1.060
1.090
1.050
1.080
223,000
+0.03(+2.86%)
May 30, 2019
1.030
1.070
1.020
1.050
365,439
+0.04(+3.96%)
May 29, 2019
1.000
1.020
1.000
1.010
62,903
+0.01(+1.00%)
May 28, 2019
1.000
1.020
0.9900
1.000
33,008
-0.01(-0.99%)
May 24, 2019
1.030
1.070
1.000
1.010
86,900
-0.04(-3.81%)
May 23, 2019
1.050
1.090
1.030
1.050
162,676
+0.01(+0.96%)
May 22, 2019
1.060
1.070
1.040
1.040
78,185
-0.03(-2.80%)
May 21, 2019
1.010
1.070
1.010
1.070
303,334
+0.10(+9.86%)
May 20, 2019
1.000
1.040
0.9700
0.9740
158,348
-0.05(-4.51%)
May 17, 2019
1.070
1.070
1.020
1.020
494,200
-0.04(-3.77%)
May 16, 2019
1.030
1.070
0.9900
1.060
230,299
+0.01(+0.95%)
May 15, 2019
1.040
1.050
1.030
1.050
117,701
+0.01(+0.96%)
May 14, 2019
1.020
1.050
0.9801
1.040
124,763
+0.01(+0.97%)
May 13, 2019
1.030
1.040
1.000
1.030
209,486
+0.01(+0.98%)
May 10, 2019
1.070
1.070
1.010
1.020
104,100
-0.04(-3.77%)
May 09, 2019
1.060
1.090
1.040
1.060
187,322
+0.02(+1.92%)
May 08, 2019
1.030
1.050
1.015
1.040
228,355
+0.01(+0.97%)
May 07, 2019
1.000
1.040
0.9800
1.030
137,673
+0.02(+1.98%)
May 06, 2019
1.010
1.040
0.9900
1.010
392,956
+0.00(+0.00%)
May 03, 2019
1.000
1.030
0.9904
1.010
104,800
+0.01(+1.00%)
May 02, 2019
1.000
1.020
0.9600
1.000
87,020
+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
.