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 (%)
Apr 29, 2016
1.290
1.330
1.270
1.270
417,280
+0.00(+0.00%)
Apr 28, 2016
1.210
1.300
1.170
1.270
377,973
+0.05(+4.10%)
Apr 27, 2016
1.210
1.220
1.150
1.220
304,264
+0.04(+3.39%)
Apr 26, 2016
1.160
1.200
1.130
1.180
205,556
+0.02(+1.72%)
Apr 25, 2016
1.250
1.250
1.160
1.160
308,216
-0.08(-6.45%)
Apr 22, 2016
1.180
1.300
1.160
1.240
310,545
+0.05(+4.20%)
Apr 21, 2016
1.230
1.240
1.180
1.190
223,182
-0.02(-1.65%)
Apr 20, 2016
1.280
1.290
1.190
1.210
288,321
-0.06(-4.72%)
Apr 19, 2016
1.260
1.320
1.240
1.270
607,402
+0.07(+5.83%)
Apr 18, 2016
1.200
1.240
1.200
1.200
209,270
-0.02(-1.64%)
Apr 15, 2016
1.220
1.220
1.180
1.220
200,430
+0.07(+6.09%)
Apr 14, 2016
1.200
1.250
1.150
1.150
329,778
-0.10(-8.00%)
Apr 13, 2016
1.190
1.250
1.130
1.250
410,987
+0.03(+2.46%)
Apr 12, 2016
1.250
1.255
1.170
1.220
261,852
-0.03(-2.40%)
Apr 11, 2016
1.210
1.280
1.210
1.250
368,927
+0.08(+6.84%)
Apr 08, 2016
1.110
1.220
1.110
1.170
513,377
+0.05(+4.46%)
Apr 07, 2016
1.070
1.120
1.060
1.120
475,041
+0.02(+1.82%)
Apr 06, 2016
1.050
1.100
1.050
1.100
138,249
+0.04(+3.77%)
Apr 05, 2016
1.060
1.090
1.060
1.060
79,257
-0.02(-1.85%)
Apr 04, 2016
1.120
1.120
1.060
1.080
115,516
-0.02(-1.81%)
Apr 01, 2016
0.9900
1.140
0.9900
1.100
273,625
+0.06(+5.76%)
Mar 31, 2016
1.050
1.070
1.010
1.040
171,996
+0.00(+0.00%)
Mar 30, 2016
0.9900
1.050
0.9885
1.040
294,572
+0.04(+4.00%)
Mar 29, 2016
0.9400
1.016
0.9220
1.000
246,927
+0.07(+8.11%)
Mar 28, 2016
0.9600
0.9733
0.9200
0.9250
112,444
-0.04(-4.14%)
Mar 24, 2016
0.8900
0.9649
0.9649
0.9649
220,400
+0.05(+6.03%)
Mar 23, 2016
0.9336
0.9560
0.8780
0.9100
359,952
-0.05(-5.28%)
Mar 22, 2016
0.9400
1.010
0.9400
0.9607
151,537
+0.01(+1.13%)
Mar 21, 2016
1.010
1.010
0.9401
0.9500
188,921
-0.05(-5.00%)
Mar 18, 2016
1.010
1.010
0.9850
1.000
106,555
+0.00(+0.19%)
Mar 17, 2016
1.030
1.050
0.9981
0.9981
340,602
-0.02(-2.15%)
Mar 16, 2016
0.9500
1.020
0.9200
1.020
401,511
+0.08(+8.38%)
Mar 15, 2016
0.9545
0.9700
0.9300
0.9411
283,390
-0.03(-2.98%)
Mar 14, 2016
1.000
1.040
0.9600
0.9700
260,418
-0.03(-3.00%)
Mar 11, 2016
1.010
1.050
1.000
1.000
333,882
+0.02(+2.04%)
Mar 10, 2016
0.9500
1.060
0.9500
0.9800
635,802
-0.00(-0.20%)
Mar 09, 2016
0.9599
0.9990
0.9372
0.9820
372,669
-0.03(-2.77%)
Mar 08, 2016
1.050
1.050
0.9514
1.010
338,263
-0.01(-0.98%)
Mar 07, 2016
1.060
1.060
1.000
1.020
544,293
+0.01(+0.99%)
Mar 04, 2016
1.150
1.160
0.9328
1.010
1,260,480
-0.11(-9.81%)
Mar 03, 2016
1.110
1.170
1.090
1.120
892,945
+0.04(+3.69%)
Mar 02, 2016
0.9832
1.090
0.9667
1.080
501,849
+0.11(+11.34%)
Mar 01, 2016
0.9700
0.9900
0.9452
0.9700
621,471
+0.05(+5.43%)
Feb 29, 2016
0.8410
0.9300
0.8410
0.9200
337,615
+0.05(+5.89%)
Feb 26, 2016
0.8900
0.9000
0.8312
0.8688
127,843
-0.03(-2.86%)
Feb 25, 2016
0.8800
0.8944
0.8259
0.8944
305,133
+0.04(+4.61%)
Feb 24, 2016
0.9100
0.9100
0.8500
0.8550
315,170
-0.02(-1.72%)
Feb 23, 2016
0.9100
0.9253
0.8540
0.8700
1,488,397
-0.01(-1.07%)
Feb 22, 2016
0.8500
0.9300
0.8206
0.8794
623,906
+0.03(+4.05%)
Feb 19, 2016
0.8073
0.8892
0.8073
0.8452
616,686
+0.04(+4.35%)
Feb 18, 2016
0.7500
0.8289
0.7500
0.8100
573,003
+0.04(+5.18%)
Feb 17, 2016
0.7500
0.7800
0.7478
0.7701
245,333
+0.02(+2.15%)
Feb 16, 2016
0.7550
0.7697
0.7310
0.7539
293,697
-0.01(-0.83%)
Feb 12, 2016
0.8000
0.7602
0.7602
0.7602
228,700
-0.04(-5.15%)
Feb 11, 2016
0.8100
0.8500
0.7820
0.8015
501,885
+0.03(+4.09%)
Feb 10, 2016
0.7944
0.7944
0.7500
0.7700
147,611
-0.00(-0.13%)
Feb 09, 2016
0.7800
0.7900
0.7710
0.7710
222,070
-0.00(-0.06%)
Feb 08, 2016
0.7650
0.8000
0.7410
0.7715
548,837
+0.03(+4.28%)
Feb 05, 2016
0.7400
0.7400
0.7198
0.7398
87,102
+0.00(+0.63%)
Feb 04, 2016
0.7400
0.7400
0.6949
0.7352
195,702
+0.01(+0.89%)
Feb 03, 2016
0.6980
0.7400
0.6704
0.7287
1,327,173
+0.04(+5.61%)
Feb 02, 2016
0.7000
0.7000
0.6594
0.6900
109,772
-0.00(-0.20%)
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
.