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, 2014
0.7100
0.7120
0.6600
0.7100
162,260
+0.01(+1.43%)
Jul 30, 2014
0.7100
0.7120
0.7000
0.7000
83,489
-0.01(-1.41%)
Jul 29, 2014
0.7200
0.7350
0.7020
0.7100
48,176
-0.02(-2.42%)
Jul 28, 2014
0.7280
0.7300
0.7130
0.7276
58,197
-0.01(-1.68%)
Jul 25, 2014
0.7000
0.7400
0.6825
0.7400
66,535
+0.04(+5.71%)
Jul 24, 2014
0.6801
0.7000
0.6801
0.7000
69,920
+0.01(+1.08%)
Jul 23, 2014
0.7249
0.7250
0.6826
0.6925
46,205
-0.01(-1.07%)
Jul 22, 2014
0.7100
0.7100
0.6820
0.7000
47,911
+0.00(+0.00%)
Jul 21, 2014
0.6800
0.7100
0.6700
0.7000
67,664
+0.03(+4.79%)
Jul 18, 2014
0.6700
0.6779
0.6440
0.6680
35,398
+0.02(+3.73%)
Jul 17, 2014
0.6421
0.6599
0.6421
0.6440
124,350
+0.01(+2.22%)
Jul 16, 2014
0.6499
0.6499
0.6240
0.6300
227,750
-0.00(-0.32%)
Jul 15, 2014
0.6700
0.6901
0.6230
0.6320
243,193
-0.06(-9.05%)
Jul 14, 2014
0.7200
0.7200
0.6800
0.6949
133,723
-0.03(-3.47%)
Jul 11, 2014
0.7300
0.7300
0.7101
0.7199
70,424
-0.01(-1.25%)
Jul 10, 2014
0.7200
0.7350
0.7001
0.7290
111,507
-0.00(-0.14%)
Jul 09, 2014
0.7400
0.7400
0.7201
0.7300
39,419
+0.01(+0.69%)
Jul 08, 2014
0.7350
0.7350
0.7015
0.7250
96,891
+0.01(+0.74%)
Jul 07, 2014
0.7400
0.7400
0.7156
0.7197
164,942
-0.00(-0.04%)
Jul 03, 2014
0.7200
0.7200
0.7200
0.7200
70,000
-0.02(-2.70%)
Jul 02, 2014
0.7800
0.7800
0.7400
0.7400
61,053
-0.04(-5.13%)
Jul 01, 2014
0.8000
0.8000
0.7699
0.7800
78,749
-0.01(-1.27%)
Jun 30, 2014
0.7827
0.8000
0.7720
0.7900
120,509
+0.00(+0.01%)
Jun 27, 2014
0.8000
0.8000
0.7850
0.7899
260,428
-0.00(-0.01%)
Jun 26, 2014
0.8000
0.8000
0.7580
0.7900
481,710
+0.07(+9.72%)
Jun 25, 2014
0.7570
0.7790
0.7200
0.7200
234,182
-0.02(-2.96%)
Jun 24, 2014
0.7900
0.7940
0.7400
0.7420
292,507
-0.04(-5.48%)
Jun 23, 2014
0.7900
0.8200
0.7776
0.7850
310,884
-0.01(-1.80%)
Jun 20, 2014
0.7700
0.8300
0.7700
0.7994
193,489
+0.03(+3.82%)
Jun 19, 2014
0.7970
0.7999
0.7420
0.7700
362,484
+0.00(+0.00%)
Jun 18, 2014
0.7670
0.7787
0.7247
0.7700
176,722
-0.01(-1.28%)
Jun 17, 2014
0.7310
0.7850
0.6900
0.7800
575,788
+0.11(+16.42%)
Jun 16, 2014
0.6517
0.6710
0.6470
0.6700
71,769
-0.01(-1.47%)
Jun 13, 2014
0.6600
0.6800
0.6460
0.6800
199,884
+0.02(+3.34%)
Jun 12, 2014
0.6700
0.6710
0.6430
0.6580
131,902
+0.01(+1.23%)
Jun 11, 2014
0.6695
0.6695
0.6430
0.6500
98,852
-0.00(-0.02%)
Jun 10, 2014
0.6685
0.6685
0.6300
0.6501
46,470
+0.01(+1.59%)
Jun 06, 2014
0.6450
0.6500
0.6210
0.6399
31,296
-0.00(-0.02%)
Jun 05, 2014
0.6400
0.6400
0.6000
0.6400
104,585
+0.04(+6.67%)
Jun 04, 2014
0.6115
0.6400
0.6000
0.6000
50,133
-0.01(-1.64%)
Jun 03, 2014
0.6889
0.6889
0.6090
0.6100
68,737
-0.05(-7.56%)
Jun 02, 2014
0.6416
0.6900
0.6400
0.6599
153,855
-0.00(-0.18%)
May 30, 2014
0.6900
0.6900
0.6130
0.6611
389,310
-0.01(-1.33%)
May 29, 2014
0.6900
0.6900
0.6700
0.6700
168,837
-0.02(-2.90%)
May 28, 2014
0.6900
0.7195
0.6700
0.6900
387,776
+0.01(+2.22%)
May 27, 2014
0.6400
0.6900
0.6030
0.6750
1,116,925
+0.11(+18.63%)
May 23, 2014
0.5700
0.5690
0.5690
0.5690
153,800
+0.01(+1.61%)
May 22, 2014
0.5500
0.5690
0.5401
0.5600
39,683
+0.01(+2.19%)
May 21, 2014
0.5415
0.5500
0.5270
0.5480
57,808
-0.00(-0.36%)
May 20, 2014
0.5879
0.5879
0.5360
0.5500
87,425
-0.02(-3.53%)
May 19, 2014
0.5700
0.6000
0.5599
0.5701
116,735
+0.00(+0.07%)
May 16, 2014
0.5799
0.5799
0.5500
0.5697
76,519
+0.03(+5.11%)
May 15, 2014
0.5500
0.5780
0.5400
0.5420
26,205
+0.00(+0.00%)
May 14, 2014
0.5300
0.5600
0.5300
0.5420
45,390
+0.00(+0.00%)
May 13, 2014
0.5500
0.5800
0.5400
0.5420
39,374
-0.03(-4.90%)
May 12, 2014
0.5500
0.5800
0.5500
0.5699
66,031
+0.02(+4.57%)
May 09, 2014
0.5416
0.5500
0.5300
0.5450
46,615
-0.01(-2.49%)
May 08, 2014
0.5312
0.5589
0.5312
0.5589
65,476
+0.01(+1.99%)
May 07, 2014
0.5500
0.5700
0.5400
0.5480
34,040
+0.00(+0.09%)
May 06, 2014
0.5400
0.5500
0.5300
0.5475
60,800
+0.03(+5.29%)
May 05, 2014
0.5300
0.5453
0.5200
0.5200
17,938
-0.02(-3.17%)
May 02, 2014
0.5302
0.5480
0.5200
0.5370
46,306
-0.00(-0.56%)
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
.