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 (%)
Sep 28, 2018
1.750
1.760
1.690
1.720
229,200
-0.01(-0.58%)
Sep 27, 2018
1.780
1.800
1.690
1.730
340,163
-0.07(-3.89%)
Sep 26, 2018
1.750
1.810
1.710
1.800
302,442
+0.03(+1.69%)
Sep 25, 2018
1.860
1.860
1.755
1.770
363,775
-0.07(-3.80%)
Sep 24, 2018
1.770
1.860
1.767
1.840
555,903
+0.07(+3.95%)
Sep 21, 2018
1.750
1.820
1.670
1.770
2,645,700
-0.04(-2.21%)
Sep 20, 2018
1.710
1.810
1.670
1.810
568,940
+0.10(+5.85%)
Sep 19, 2018
1.730
1.750
1.690
1.710
595,418
-0.02(-1.16%)
Sep 18, 2018
1.630
1.730
1.619
1.730
674,504
+0.11(+6.79%)
Sep 17, 2018
1.510
1.650
1.510
1.620
889,459
+0.12(+8.00%)
Sep 14, 2018
1.470
1.520
1.470
1.500
226,200
+0.00(+0.00%)
Sep 13, 2018
1.510
1.520
1.470
1.500
136,149
+0.00(+0.00%)
Sep 12, 2018
1.470
1.525
1.460
1.500
215,337
+0.04(+2.74%)
Sep 11, 2018
1.440
1.490
1.420
1.460
102,695
+0.00(+0.00%)
Sep 10, 2018
1.490
1.491
1.440
1.460
209,197
-0.02(-1.35%)
Sep 07, 2018
1.450
1.490
1.410
1.480
245,700
+0.02(+1.37%)
Sep 06, 2018
1.490
1.540
1.450
1.460
254,019
-0.03(-2.01%)
Sep 05, 2018
1.500
1.520
1.480
1.490
169,108
-0.02(-1.32%)
Sep 04, 2018
1.560
1.560
1.465
1.510
341,001
-0.05(-3.21%)
Aug 31, 2018
1.560
1.560
1.560
0
+0.02(+1.30%)
Aug 30, 2018
1.630
1.630
1.530
1.540
430,969
-0.09(-5.52%)
Aug 29, 2018
1.640
1.650
1.610
1.630
136,944
+0.01(+0.62%)
Aug 28, 2018
1.640
1.690
1.520
1.620
422,730
-0.02(-1.22%)
Aug 27, 2018
1.680
1.680
1.620
1.640
206,753
-0.02(-1.20%)
Aug 24, 2018
1.510
1.670
1.510
1.660
426,400
+0.16(+10.67%)
Aug 23, 2018
1.560
1.560
1.480
1.500
240,536
-0.04(-2.60%)
Aug 22, 2018
1.480
1.590
1.480
1.540
105,193
+0.03(+1.99%)
Aug 21, 2018
1.520
1.550
1.490
1.510
169,502
-0.03(-1.95%)
Aug 20, 2018
1.430
1.540
1.430
1.540
286,440
+0.12(+8.45%)
Aug 17, 2018
1.440
1.490
1.410
1.420
169,100
-0.02(-1.39%)
Aug 16, 2018
1.460
1.527
1.414
1.440
390,344
-0.04(-2.70%)
Aug 15, 2018
1.570
1.580
1.460
1.480
476,236
-0.12(-7.50%)
Aug 14, 2018
1.580
1.610
1.571
1.600
117,343
+0.00(+0.00%)
Aug 13, 2018
1.610
1.640
1.580
1.600
286,887
-0.04(-2.44%)
Aug 10, 2018
1.630
1.660
1.620
1.640
207,500
+0.00(+0.00%)
Aug 09, 2018
1.650
1.650
1.611
1.640
79,002
+0.01(+0.61%)
Aug 08, 2018
1.640
1.690
1.620
1.630
240,878
-0.01(-0.61%)
Aug 07, 2018
1.610
1.700
1.610
1.640
256,657
+0.03(+1.86%)
Aug 06, 2018
1.610
1.643
1.600
1.610
217,933
-0.01(-0.62%)
Aug 03, 2018
1.610
1.680
1.610
1.620
296,500
+0.00(+0.00%)
Aug 02, 2018
1.670
1.710
1.620
1.620
344,718
-0.07(-4.14%)
Aug 01, 2018
1.710
1.750
1.690
1.690
369,732
-0.05(-2.87%)
Jul 31, 2018
1.740
1.770
1.720
1.740
274,672
-0.01(-0.57%)
Jul 30, 2018
1.720
1.750
1.680
1.750
368,246
+0.05(+2.94%)
Jul 27, 2018
1.670
1.710
1.660
1.700
314,100
+0.04(+2.41%)
Jul 26, 2018
1.630
1.700
1.630
1.660
502,491
+0.03(+1.84%)
Jul 25, 2018
1.530
1.650
1.510
1.630
519,721
+0.12(+7.95%)
Jul 24, 2018
1.500
1.540
1.500
1.510
136,594
+0.00(+0.00%)
Jul 23, 2018
1.560
1.590
1.500
1.510
286,252
-0.08(-5.03%)
Jul 20, 2018
1.630
1.630
1.530
1.590
315,104
+0.00(+0.00%)
Jul 19, 2018
1.510
1.620
1.480
1.590
634,917
+0.05(+3.25%)
Jul 18, 2018
1.540
1.570
1.520
1.540
286,479
+0.00(+0.00%)
Jul 17, 2018
1.450
1.550
1.400
1.540
627,224
+0.09(+6.21%)
Jul 16, 2018
1.430
1.460
1.430
1.450
179,079
+0.01(+0.69%)
Jul 13, 2018
1.430
1.460
1.430
1.440
75,972
-0.01(-0.69%)
Jul 12, 2018
1.430
1.500
1.421
1.450
229,243
+0.01(+0.69%)
Jul 11, 2018
1.460
1.480
1.420
1.440
323,504
-0.03(-2.04%)
Jul 10, 2018
1.420
1.490
1.420
1.470
137,804
+0.04(+2.80%)
Jul 09, 2018
1.470
1.480
1.430
1.430
154,652
-0.04(-2.72%)
Jul 06, 2018
1.420
1.480
1.420
1.470
429,174
+0.06(+4.26%)
Jul 05, 2018
1.310
1.450
1.310
1.410
583,939
+0.04(+2.92%)
Jul 03, 2018
1.370
1.370
1.370
0
+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
.