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, 2022
0.4083
0.4160
0.4000
0.4100
245,908
+0.01(+1.81%)
Apr 28, 2022
0.4021
0.4099
0.3911
0.4027
329,838
-0.00(-0.69%)
Apr 27, 2022
0.3900
0.4055
0.3915
0.4055
573,926
+0.00(+0.75%)
Apr 26, 2022
0.4400
0.4393
0.4001
0.4025
707,335
-0.04(-8.67%)
Apr 25, 2022
0.4500
0.4500
0.4200
0.4407
713,403
-0.02(-3.42%)
Apr 22, 2022
0.4500
0.4620
0.4500
0.4563
423,782
-0.00(-0.09%)
Apr 21, 2022
0.4601
0.4636
0.4530
0.4567
430,545
-0.01(-2.83%)
Apr 20, 2022
0.4800
0.4842
0.4700
0.4700
252,884
-0.02(-4.08%)
Apr 19, 2022
0.4840
0.4900
0.4300
0.4900
1,064,646
-0.01(-1.07%)
Apr 18, 2022
0.4800
0.5022
0.4780
0.4953
799,746
+0.02(+3.62%)
Apr 14, 2022
0.4500
0.4788
0.4487
0.4780
638,084
+0.01(+2.66%)
Apr 13, 2022
0.4600
0.4700
0.4551
0.4656
506,501
-0.00(-0.94%)
Apr 12, 2022
0.4600
0.4738
0.4447
0.4700
645,728
+0.02(+3.82%)
Apr 11, 2022
0.4600
0.4700
0.4400
0.4527
445,586
-0.01(-1.99%)
Apr 08, 2022
0.4400
0.4623
0.4378
0.4619
323,443
+0.02(+3.59%)
Apr 07, 2022
0.4500
0.4500
0.4356
0.4459
336,059
-0.00(-0.04%)
Apr 06, 2022
0.4500
0.4550
0.4420
0.4461
136,972
-0.00(-0.38%)
Apr 05, 2022
0.4700
0.4748
0.4420
0.4478
433,759
-0.02(-4.32%)
Apr 04, 2022
0.4776
0.4776
0.4600
0.4680
165,933
-0.01(-2.44%)
Apr 01, 2022
0.4482
0.4800
0.4467
0.4797
621,942
+0.04(+9.02%)
Mar 31, 2022
0.4600
0.4735
0.4362
0.4400
399,009
-0.03(-6.18%)
Mar 30, 2022
0.4800
0.4846
0.4602
0.4690
273,800
-0.01(-1.88%)
Mar 29, 2022
0.4500
0.4799
0.4400
0.4780
411,202
+0.03(+6.22%)
Mar 28, 2022
0.4700
0.4798
0.4424
0.4500
436,940
-0.03(-5.98%)
Mar 25, 2022
0.4800
0.4822
0.4700
0.4786
211,269
-0.00(-0.19%)
Mar 24, 2022
0.4700
0.4900
0.4682
0.4795
319,240
-0.00(-0.52%)
Mar 23, 2022
0.4650
0.4900
0.4650
0.4820
487,252
+0.00(+0.84%)
Mar 22, 2022
0.4853
0.4944
0.4610
0.4780
608,351
-0.01(-2.45%)
Mar 21, 2022
0.4955
0.5075
0.4810
0.4900
784,957
-0.03(-5.77%)
Mar 18, 2022
0.4800
0.5200
0.4502
0.5200
1,066,762
+0.04(+8.79%)
Mar 17, 2022
0.4416
0.4810
0.4416
0.4780
605,919
+0.04(+9.58%)
Mar 16, 2022
0.4600
0.4642
0.4281
0.4362
778,035
-0.01(-1.33%)
Mar 15, 2022
0.4400
0.4489
0.4268
0.4421
530,133
-0.01(-1.51%)
Mar 14, 2022
0.4800
0.4800
0.4400
0.4489
958,256
-0.03(-6.48%)
Mar 11, 2022
0.4800
0.4972
0.4603
0.4800
1,767,193
+0.01(+2.13%)
Mar 10, 2022
0.4800
0.4800
0.4400
0.4700
1,253,489
+0.00(+0.56%)
Mar 09, 2022
0.4700
0.4785
0.4510
0.4674
899,168
-0.04(-8.48%)
Mar 08, 2022
0.5000
0.5180
0.4500
0.5107
2,503,264
+0.04(+8.66%)
Mar 07, 2022
0.4600
0.4800
0.4600
0.4700
737,316
+0.01(+1.29%)
Mar 04, 2022
0.4710
0.4728
0.4613
0.4640
910,691
+0.00(+0.06%)
Mar 03, 2022
0.4400
0.4700
0.4239
0.4637
1,223,153
+0.03(+7.84%)
Mar 02, 2022
0.4500
0.4550
0.4254
0.4300
699,524
-0.02(-4.44%)
Mar 01, 2022
0.3982
0.4500
0.3982
0.4500
815,210
+0.04(+9.76%)
Feb 28, 2022
0.4117
0.4179
0.3931
0.4100
551,866
-0.00(-0.46%)
Feb 25, 2022
0.4000
0.4199
0.3901
0.4119
885,893
+0.02(+4.07%)
Feb 24, 2022
0.4100
0.4150
0.3900
0.3958
1,185,434
-0.01(-2.15%)
Feb 23, 2022
0.3800
0.4045
0.3707
0.4045
785,715
+0.02(+5.26%)
Feb 22, 2022
0.3960
0.3960
0.3800
0.3843
752,199
-0.01(-2.36%)
Feb 18, 2022
0.3936
0
+0.00(+0.31%)
Feb 17, 2022
0.4030
0.4093
0.3919
0.3924
546,273
-0.00(-1.21%)
Feb 16, 2022
0.3969
0.4040
0.3800
0.3972
473,378
+0.01(+2.69%)
Feb 15, 2022
0.4050
0.4074
0.3800
0.3868
470,718
-0.00(-0.54%)
Feb 14, 2022
0.4040
0.4097
0.3828
0.3889
445,246
-0.00(-0.28%)
Feb 11, 2022
0.3800
0.4193
0.3800
0.3900
868,344
+0.02(+4.00%)
Feb 10, 2022
0.3837
0.3933
0.3720
0.3750
603,158
-0.01(-3.47%)
Feb 09, 2022
0.3812
0.3966
0.3782
0.3885
387,908
-0.00(-0.38%)
Feb 08, 2022
0.3903
0.3950
0.3780
0.3900
612,669
-0.00(-1.22%)
Feb 07, 2022
0.3800
0.4050
0.3850
0.3948
399,963
+0.00(+1.18%)
Feb 04, 2022
0.3861
0.3903
0.3778
0.3902
912,021
-0.00(-0.38%)
Feb 03, 2022
0.3900
0.3917
579,034
-0.03(-7.75%)
Feb 02, 2022
0.4100
0.4246
0.3886
0.4246
555,480
+0.02(+6.02%)
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
.