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 30, 2019
1.040
1.050
1.030
1.030
162,557
-0.01(-0.96%)
Apr 29, 2019
1.060
1.060
1.030
1.040
217,943
-0.01(-0.95%)
Apr 26, 2019
0.9900
1.060
0.9800
1.050
300,500
+0.07(+6.69%)
Apr 25, 2019
0.9400
1.010
0.9350
0.9842
218,363
+0.04(+4.26%)
Apr 24, 2019
0.9171
0.9500
0.9006
0.9440
233,065
+0.02(+1.94%)
Apr 23, 2019
0.9200
0.9300
0.8626
0.9260
511,293
+0.00(+0.11%)
Apr 22, 2019
0.9900
0.9998
0.9231
0.9250
319,494
-0.06(-6.51%)
Apr 18, 2019
1.000
1.020
0.9800
0.9894
174,100
-0.02(-2.04%)
Apr 17, 2019
1.000
1.020
1.000
1.010
65,304
+0.01(+1.00%)
Apr 16, 2019
1.000
1.050
1.000
1.000
225,354
-0.01(-0.99%)
Apr 15, 2019
1.040
1.060
1.010
1.010
155,749
-0.05(-4.72%)
Apr 12, 2019
1.070
1.070
1.050
1.060
90,500
+0.00(+0.00%)
Apr 11, 2019
1.100
1.100
1.030
1.060
236,936
-0.05(-4.50%)
Apr 10, 2019
1.120
1.150
1.100
1.110
124,703
-0.02(-1.77%)
Apr 09, 2019
1.100
1.150
1.080
1.130
252,108
+0.03(+2.73%)
Apr 08, 2019
1.080
1.120
1.080
1.100
360,653
+0.04(+3.77%)
Apr 05, 2019
1.030
1.080
1.022
1.060
187,100
+0.02(+1.92%)
Apr 04, 2019
1.020
1.040
0.9901
1.040
330,400
+0.01(+0.97%)
Apr 03, 2019
1.030
1.040
1.020
1.030
55,545
+0.00(+0.00%)
Apr 02, 2019
1.030
1.040
1.000
1.030
130,589
-0.01(-0.96%)
Apr 01, 2019
1.020
1.050
1.020
1.040
108,445
+0.02(+1.96%)
Mar 29, 2019
1.030
1.030
0.9900
1.020
240,100
-0.01(-0.97%)
Mar 28, 2019
1.060
1.060
1.000
1.030
704,371
-0.03(-2.83%)
Mar 27, 2019
1.060
1.070
1.040
1.060
110,505
+0.02(+1.92%)
Mar 26, 2019
1.060
1.070
1.010
1.040
278,658
-0.02(-1.89%)
Mar 25, 2019
1.060
1.080
1.040
1.060
114,206
+0.00(+0.00%)
Mar 22, 2019
1.050
1.070
1.040
1.060
137,900
+0.02(+1.92%)
Mar 21, 2019
1.010
1.080
1.010
1.040
239,377
+0.02(+1.96%)
Mar 20, 2019
1.050
1.060
0.9701
1.020
328,856
-0.03(-2.86%)
Mar 19, 2019
1.050
1.070
1.030
1.050
203,689
+0.02(+1.94%)
Mar 18, 2019
1.080
1.090
1.020
1.030
388,144
-0.04(-3.74%)
Mar 15, 2019
1.130
1.150
1.070
1.070
633,800
-0.05(-4.46%)
Mar 14, 2019
1.180
1.180
1.110
1.120
229,037
-0.06(-5.08%)
Mar 13, 2019
1.160
1.190
1.160
1.180
102,135
+0.03(+2.61%)
Mar 12, 2019
1.140
1.190
1.140
1.150
149,204
+0.00(+0.00%)
Mar 11, 2019
1.160
1.190
1.140
1.150
163,805
-0.03(-2.54%)
Mar 08, 2019
1.140
1.180
1.120
1.180
155,400
+0.06(+5.36%)
Mar 07, 2019
1.100
1.150
1.100
1.120
124,363
+0.02(+1.82%)
Mar 06, 2019
1.140
1.150
1.100
1.100
163,826
-0.05(-4.35%)
Mar 05, 2019
1.130
1.160
1.120
1.150
100,237
+0.02(+1.77%)
Mar 04, 2019
1.180
1.180
1.110
1.130
206,018
-0.03(-2.59%)
Mar 01, 2019
1.150
1.210
1.140
1.160
140,800
+0.01(+0.87%)
Feb 28, 2019
1.140
1.190
1.130
1.150
188,724
+0.00(+0.00%)
Feb 27, 2019
1.130
1.210
1.130
1.150
303,287
+0.00(+0.00%)
Feb 26, 2019
1.140
1.170
1.110
1.150
263,336
+0.01(+0.88%)
Feb 25, 2019
1.230
1.280
1.140
1.140
466,223
-0.09(-7.32%)
Feb 22, 2019
1.240
1.260
1.220
1.230
242,500
+0.00(+0.00%)
Feb 21, 2019
1.260
1.260
1.200
1.230
342,314
-0.03(-2.38%)
Feb 20, 2019
1.280
1.290
1.230
1.260
364,585
-0.02(-1.56%)
Feb 19, 2019
1.300
1.300
1.260
1.280
347,634
+0.01(+0.79%)
Feb 15, 2019
1.250
1.290
1.240
1.270
124,800
+0.03(+2.42%)
Feb 14, 2019
1.240
1.280
1.240
1.240
119,892
-0.02(-1.59%)
Feb 13, 2019
1.260
1.270
1.250
1.260
150,611
-0.01(-1.18%)
Feb 12, 2019
1.280
1.300
1.250
1.275
149,933
+0.01(+1.19%)
Feb 11, 2019
1.220
1.270
1.220
1.260
112,060
+0.01(+0.80%)
Feb 08, 2019
1.260
1.280
1.240
1.250
140,100
+0.00(+0.00%)
Feb 07, 2019
1.270
1.280
1.230
1.250
231,997
+0.00(+0.00%)
Feb 06, 2019
1.240
1.300
1.240
1.250
262,223
+0.01(+0.81%)
Feb 05, 2019
1.270
1.300
1.234
1.240
227,217
-0.02(-1.59%)
Feb 04, 2019
1.300
1.350
1.240
1.260
185,343
-0.06(-4.55%)
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
.