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 (%)
Sep 30, 2016
2.580
2.640
2.500
2.540
389,763
-0.05(-1.93%)
Sep 29, 2016
2.400
2.600
2.400
2.590
449,076
+0.18(+7.47%)
Sep 28, 2016
2.390
2.440
2.350
2.410
412,775
-0.04(-1.63%)
Sep 27, 2016
2.360
2.450
2.350
2.450
299,032
+0.06(+2.51%)
Sep 26, 2016
2.370
2.460
2.350
2.390
250,600
+0.02(+0.84%)
Sep 23, 2016
2.430
2.437
2.330
2.370
373,114
-0.09(-3.66%)
Sep 22, 2016
2.450
2.520
2.400
2.460
458,006
+0.06(+2.50%)
Sep 21, 2016
2.410
2.429
2.300
2.400
648,881
+0.07(+3.00%)
Sep 20, 2016
2.290
2.340
2.264
2.330
366,241
+0.06(+2.64%)
Sep 19, 2016
2.260
2.370
2.250
2.270
376,490
+0.05(+2.25%)
Sep 16, 2016
2.270
2.290
2.200
2.220
459,289
-0.06(-2.63%)
Sep 15, 2016
2.370
2.430
2.270
2.280
441,180
-0.10(-4.20%)
Sep 14, 2016
2.360
2.470
2.300
2.380
566,820
+0.02(+0.85%)
Sep 13, 2016
2.460
2.490
2.290
2.360
578,026
-0.13(-5.22%)
Sep 12, 2016
2.450
2.499
2.380
2.490
654,268
-0.03(-1.19%)
Sep 09, 2016
2.620
2.630
2.410
2.520
853,025
-0.11(-4.18%)
Sep 08, 2016
2.720
2.740
2.610
2.630
536,023
-0.11(-4.01%)
Sep 07, 2016
2.750
2.760
2.650
2.740
493,230
+0.02(+0.74%)
Sep 06, 2016
2.630
2.800
2.560
2.720
1,034,548
+0.20(+7.94%)
Sep 02, 2016
2.540
2.520
2.520
2.520
864,300
+0.06(+2.44%)
Sep 01, 2016
2.300
2.490
2.260
2.460
597,614
+0.12(+5.13%)
Aug 31, 2016
2.360
2.360
2.240
2.340
962,819
-0.11(-4.49%)
Aug 30, 2016
2.510
2.620
2.260
2.450
1,051,415
-0.03(-1.21%)
Aug 29, 2016
2.460
2.490
2.400
2.480
477,786
+0.02(+0.81%)
Aug 26, 2016
2.470
2.550
2.360
2.460
732,177
+0.00(+0.00%)
Aug 25, 2016
2.420
2.520
2.360
2.460
1,015,291
+0.02(+0.82%)
Aug 24, 2016
2.620
2.650
2.280
2.440
2,933,207
-0.25(-9.29%)
Aug 23, 2016
2.840
2.880
2.650
2.690
1,084,964
-0.15(-5.28%)
Aug 22, 2016
2.810
2.880
2.750
2.840
1,265,495
-0.09(-3.07%)
Aug 19, 2016
2.850
2.950
2.800
2.930
969,342
-0.02(-0.68%)
Aug 18, 2016
2.950
3.000
2.840
2.950
1,339,601
+0.04(+1.37%)
Aug 17, 2016
2.820
2.950
2.760
2.910
1,735,850
+0.10(+3.56%)
Aug 16, 2016
2.740
2.870
2.720
2.810
1,675,293
+0.09(+3.31%)
Aug 15, 2016
2.750
2.900
2.690
2.720
1,615,091
-0.10(-3.55%)
Aug 12, 2016
2.930
3.040
2.550
2.820
5,361,986
-0.08(-2.76%)
Aug 11, 2016
2.740
3.200
2.410
2.900
11,165,156
+0.39(+15.54%)
Aug 10, 2016
2.060
2.580
2.050
2.510
5,416,387
+0.58(+30.05%)
Aug 09, 2016
1.730
1.960
1.720
1.930
3,159,512
+0.47(+32.19%)
Aug 08, 2016
1.420
1.500
1.400
1.460
458,430
+0.04(+2.82%)
Aug 05, 2016
1.400
1.450
1.380
1.420
606,803
-0.08(-5.33%)
Aug 04, 2016
1.480
1.510
1.350
1.500
2,084,338
-0.01(-0.66%)
Aug 03, 2016
1.550
1.550
1.490
1.510
264,647
-0.05(-3.21%)
Aug 02, 2016
1.600
1.630
1.550
1.560
536,801
-0.01(-0.64%)
Aug 01, 2016
1.510
1.598
1.480
1.570
518,662
+0.07(+4.67%)
Jul 29, 2016
1.490
1.500
1.450
1.500
465,174
+0.05(+3.45%)
Jul 28, 2016
1.490
1.510
1.440
1.450
397,269
+0.03(+2.11%)
Jul 27, 2016
1.410
1.520
1.410
1.420
650,963
+0.02(+1.43%)
Jul 26, 2016
1.370
1.450
1.270
1.400
1,491,542
-0.01(-0.71%)
Jul 25, 2016
1.510
1.530
1.370
1.410
1,091,313
-0.16(-10.19%)
Jul 22, 2016
1.570
1.580
1.550
1.570
425,846
-0.02(-1.26%)
Jul 21, 2016
1.600
1.630
1.580
1.590
538,073
-0.02(-1.24%)
Jul 20, 2016
1.670
1.670
1.600
1.610
352,114
-0.06(-3.59%)
Jul 19, 2016
1.600
1.690
1.600
1.670
436,756
+0.06(+3.73%)
Jul 18, 2016
1.660
1.680
1.610
1.610
602,342
-0.07(-4.17%)
Jul 15, 2016
1.650
1.740
1.640
1.680
701,115
-0.04(-2.33%)
Jul 14, 2016
1.740
1.750
1.670
1.720
512,138
-0.05(-2.82%)
Jul 13, 2016
1.750
1.810
1.750
1.770
597,281
+0.02(+1.14%)
Jul 12, 2016
1.850
1.860
1.710
1.750
762,115
-0.10(-5.41%)
Jul 11, 2016
1.860
1.890
1.790
1.850
689,720
-0.04(-2.12%)
Jul 08, 2016
1.840
1.900
1.840
1.890
1,268,470
+0.05(+2.72%)
Jul 07, 2016
1.940
1.950
1.800
1.840
832,276
-0.13(-6.60%)
Jul 06, 2016
2.070
2.100
1.920
1.970
1,096,506
-0.07(-3.43%)
Jul 05, 2016
1.960
2.050
1.920
2.040
749,219
+0.09(+4.62%)
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
.