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 (%)
Aug 31, 2017
1.780
1.830
1.750
1.780
821,259
-0.01(-0.56%)
Aug 30, 2017
1.760
1.815
1.730
1.790
475,030
+0.02(+1.13%)
Aug 29, 2017
1.850
1.850
1.770
1.770
471,347
-0.07(-3.80%)
Aug 28, 2017
1.770
1.850
1.730
1.840
743,378
+0.11(+6.36%)
Aug 25, 2017
1.750
1.765
1.730
1.730
276,269
-0.02(-1.14%)
Aug 24, 2017
1.760
1.795
1.741
1.750
242,150
-0.03(-1.96%)
Aug 23, 2017
1.780
1.810
1.730
1.785
261,105
-0.01(-0.28%)
Aug 22, 2017
1.700
1.800
1.690
1.790
478,067
+0.08(+4.68%)
Aug 21, 2017
1.650
1.710
1.630
1.710
436,092
+0.06(+3.64%)
Aug 18, 2017
1.690
1.690
1.640
1.650
228,019
-0.01(-0.60%)
Aug 17, 2017
1.690
1.690
1.620
1.660
214,952
-0.01(-0.60%)
Aug 16, 2017
1.620
1.680
1.610
1.670
396,494
+0.03(+1.83%)
Aug 15, 2017
1.610
1.660
1.610
1.640
244,856
+0.00(+0.00%)
Aug 14, 2017
1.650
1.660
1.610
1.640
253,530
+0.02(+1.23%)
Aug 11, 2017
1.630
1.670
1.620
1.620
239,555
-0.02(-1.22%)
Aug 10, 2017
1.700
1.700
1.630
1.640
487,658
-0.02(-1.20%)
Aug 09, 2017
1.650
1.670
1.620
1.660
272,088
+0.02(+1.53%)
Aug 08, 2017
1.680
1.680
1.610
1.635
333,834
-0.04(-2.68%)
Aug 07, 2017
1.640
1.700
1.600
1.680
191,926
+0.02(+1.20%)
Aug 04, 2017
1.670
1.690
1.630
1.660
388,139
-0.02(-1.19%)
Aug 03, 2017
1.660
1.690
1.620
1.680
444,395
+0.02(+1.20%)
Aug 02, 2017
1.680
1.680
1.650
1.660
266,768
-0.02(-1.19%)
Aug 01, 2017
1.680
1.710
1.660
1.680
251,189
-0.02(-1.18%)
Jul 31, 2017
1.690
1.750
1.660
1.700
428,735
+0.01(+0.59%)
Jul 28, 2017
1.640
1.690
1.630
1.690
625,520
+0.05(+3.05%)
Jul 27, 2017
1.680
1.685
1.630
1.640
563,632
-0.05(-2.96%)
Jul 26, 2017
1.670
1.700
1.650
1.690
760,003
+0.02(+1.20%)
Jul 25, 2017
1.700
1.735
1.651
1.670
411,633
-0.03(-1.76%)
Jul 24, 2017
1.740
1.745
1.690
1.700
251,243
-0.05(-2.86%)
Jul 21, 2017
1.750
1.760
1.725
1.750
184,245
+0.00(+0.00%)
Jul 20, 2017
1.780
1.790
1.750
1.750
362,663
-0.01(-0.57%)
Jul 19, 2017
1.750
1.770
1.720
1.760
243,622
+0.00(+0.00%)
Jul 18, 2017
1.770
1.790
1.710
1.760
804,800
+0.00(+0.00%)
Jul 17, 2017
1.740
1.760
1.710
1.760
299,932
+0.05(+2.92%)
Jul 14, 2017
1.740
1.760
1.700
1.710
512,572
+0.02(+1.18%)
Jul 13, 2017
1.700
1.730
1.672
1.690
399,353
-0.04(-2.31%)
Jul 12, 2017
1.790
1.790
1.700
1.730
507,105
-0.03(-1.70%)
Jul 11, 2017
1.750
1.820
1.690
1.760
1,600,175
+0.00(+0.00%)
Jul 10, 2017
1.650
1.790
1.650
1.760
655,810
+0.02(+1.15%)
Jul 07, 2017
1.700
1.750
1.650
1.740
608,938
+0.03(+1.75%)
Jul 06, 2017
1.710
1.730
1.680
1.710
674,134
-0.01(-0.58%)
Jul 05, 2017
1.660
1.735
1.650
1.720
600,067
+0.03(+1.78%)
Jul 03, 2017
1.690
1.700
1.630
1.690
272,519
-0.02(-1.17%)
Jun 30, 2017
1.710
1.780
1.690
1.710
559,764
+0.00(+0.00%)
Jun 29, 2017
1.710
1.740
1.650
1.710
617,883
-0.05(-2.84%)
Jun 28, 2017
1.760
1.780
1.690
1.760
437,423
+0.01(+0.57%)
Jun 27, 2017
1.880
1.930
1.634
1.750
1,909,209
-0.13(-6.91%)
Jun 26, 2017
1.820
1.890
1.810
1.880
585,267
+0.03(+1.62%)
Jun 23, 2017
1.830
1.880
1.820
1.850
578,275
+0.02(+1.09%)
Jun 22, 2017
1.820
1.860
1.820
1.830
441,365
+0.03(+1.67%)
Jun 21, 2017
1.830
1.890
1.770
1.800
796,371
-0.03(-1.64%)
Jun 20, 2017
1.780
1.850
1.750
1.830
1,027,386
+0.04(+2.23%)
Jun 19, 2017
1.950
1.990
1.790
1.790
1,616,916
-0.13(-6.77%)
Jun 16, 2017
1.910
2.040
1.880
1.920
13,628,819
+0.04(+2.13%)
Jun 15, 2017
1.960
2.000
1.830
1.880
1,423,392
-0.13(-6.47%)
Jun 14, 2017
2.060
2.070
1.800
2.010
2,067,614
+0.00(+0.00%)
Jun 13, 2017
1.910
2.030
1.900
2.010
1,074,275
+0.08(+4.15%)
Jun 12, 2017
1.830
2.030
1.820
1.930
1,601,202
+0.07(+3.76%)
Jun 09, 2017
1.810
1.860
1.770
1.860
1,046,484
+0.03(+1.64%)
Jun 08, 2017
1.860
1.880
1.750
1.830
1,758,439
-0.06(-3.17%)
Jun 07, 2017
1.920
1.940
1.850
1.890
1,436,807
-0.03(-1.56%)
Jun 06, 2017
1.780
1.930
1.740
1.920
1,804,929
+0.20(+11.63%)
Jun 05, 2017
1.730
1.790
1.700
1.720
1,186,550
+0.01(+0.58%)
Jun 02, 2017
1.630
1.730
1.630
1.710
513,081
+0.07(+4.27%)
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
.