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 (%)
Mar 28, 2013
1.100
1.140
1.080
1.100
41,803
-0.02(-1.79%)
Mar 27, 2013
1.070
1.120
1.060
1.120
51,415
+0.04(+3.70%)
Mar 26, 2013
1.130
1.150
1.050
1.080
190,554
-0.04(-3.57%)
Mar 25, 2013
1.070
1.120
1.060
1.120
229,680
+0.10(+9.80%)
Mar 22, 2013
1.040
1.060
1.020
1.020
69,918
-0.02(-1.93%)
Mar 21, 2013
1.070
1.070
1.040
1.040
25,492
-0.02(-1.88%)
Mar 20, 2013
1.030
1.080
1.010
1.060
92,945
+0.01(+0.95%)
Mar 19, 2013
1.021
1.060
1.010
1.050
75,850
+0.01(+0.96%)
Mar 18, 2013
1.010
1.090
1.010
1.040
53,900
+0.00(+0.00%)
Mar 15, 2013
1.020
1.090
1.000
1.040
120,482
+0.00(+0.00%)
Mar 14, 2013
1.070
1.080
1.030
1.040
83,844
-0.03(-2.80%)
Mar 13, 2013
1.090
1.100
1.060
1.070
58,819
-0.01(-1.38%)
Mar 12, 2013
1.070
1.100
1.050
1.085
109,432
+0.01(+1.40%)
Mar 11, 2013
1.050
1.090
1.010
1.070
64,426
+0.03(+2.88%)
Mar 08, 2013
1.050
1.100
1.010
1.040
82,732
+0.01(+0.97%)
Mar 07, 2013
1.000
1.050
0.9800
1.030
181,599
+0.03(+3.01%)
Mar 06, 2013
0.9800
1.000
0.9700
0.9999
94,699
+0.02(+2.03%)
Mar 05, 2013
0.9900
0.9989
0.9700
0.9800
74,013
+0.02(+2.08%)
Mar 04, 2013
1.000
1.000
0.9500
0.9600
153,535
-0.04(-4.00%)
Mar 01, 2013
1.000
1.000
0.9630
1.000
75,441
+0.01(+1.01%)
Feb 28, 2013
0.9400
0.9900
0.9400
0.9900
80,470
+0.05(+5.32%)
Feb 27, 2013
0.9798
0.9998
0.9400
0.9400
220,301
-0.02(-2.08%)
Feb 26, 2013
0.9525
1.000
0.9506
0.9600
144,202
+0.00(+0.19%)
Feb 22, 2013
0.9800
0.9800
0.9516
0.9582
90,310
-0.01(-0.59%)
Feb 21, 2013
0.9500
1.000
0.9500
0.9639
212,849
-0.00(-0.11%)
Feb 20, 2013
0.9800
1.000
0.9500
0.9650
256,108
-0.08(-7.21%)
Feb 19, 2013
1.020
1.050
1.000
1.040
267,916
+0.01(+0.97%)
Feb 15, 2013
1.060
1.100
0.9700
1.030
279,543
-0.03(-2.83%)
Feb 14, 2013
1.110
1.130
1.060
1.060
172,858
-0.08(-7.02%)
Feb 13, 2013
1.100
1.140
1.080
1.140
162,257
+0.05(+4.59%)
Feb 12, 2013
1.170
1.200
1.080
1.090
141,259
-0.06(-5.22%)
Feb 11, 2013
1.140
1.180
1.100
1.150
151,535
+0.02(+1.77%)
Feb 08, 2013
1.120
1.160
1.100
1.130
287,828
+0.02(+1.80%)
Feb 07, 2013
1.140
1.140
1.060
1.110
421,465
+0.02(+1.83%)
Feb 06, 2013
1.040
1.140
1.020
1.090
329,358
+0.14(+14.71%)
Feb 04, 2013
1.000
1.020
0.9500
0.9502
268,486
-0.07(-6.84%)
Feb 01, 2013
1.020
1.020
0.9841
1.020
244,497
-0.01(-0.97%)
Jan 31, 2013
1.010
1.030
1.000
1.030
105,779
+0.00(+0.00%)
Jan 30, 2013
1.100
1.100
1.010
1.030
140,620
-0.05(-4.63%)
Jan 29, 2013
1.050
1.090
1.020
1.080
154,726
+0.01(+0.93%)
Jan 28, 2013
1.100
1.100
1.041
1.070
125,724
-0.05(-4.46%)
Jan 25, 2013
1.010
1.120
0.9900
1.120
280,733
+0.10(+9.80%)
Jan 24, 2013
1.070
1.100
0.9700
1.020
571,861
-0.07(-6.42%)
Jan 23, 2013
1.120
1.140
1.050
1.090
262,050
-0.01(-0.91%)
Jan 22, 2013
1.180
1.190
1.080
1.100
270,925
-0.08(-6.78%)
Jan 18, 2013
1.150
1.190
1.150
1.180
127,908
+0.04(+3.51%)
Jan 17, 2013
1.130
1.150
1.100
1.140
162,365
+0.01(+0.88%)
Jan 16, 2013
1.160
1.170
1.130
1.130
55,452
-0.05(-4.24%)
Jan 15, 2013
1.110
1.200
1.090
1.180
146,927
+0.05(+4.42%)
Jan 14, 2013
1.160
1.170
1.110
1.130
417,783
-0.07(-5.83%)
Jan 11, 2013
1.230
1.230
1.171
1.200
153,102
-0.02(-1.64%)
Jan 10, 2013
1.220
1.260
1.200
1.220
50,085
+0.00(+0.00%)
Jan 09, 2013
1.230
1.260
1.210
1.220
86,425
-0.03(-2.40%)
Jan 08, 2013
1.270
1.270
1.210
1.250
143,651
-0.01(-0.79%)
Jan 07, 2013
1.250
1.261
1.250
1.260
35,821
+0.01(+0.80%)
Jan 04, 2013
1.250
1.261
1.250
1.250
216,937
-0.01(-0.79%)
Jan 03, 2013
1.250
1.290
1.250
1.260
152,723
+0.01(+0.80%)
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
.