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, 2018
1.600
1.650
1.535
1.550
495,151
-0.05(-3.13%)
Apr 27, 2018
1.660
1.680
1.600
1.600
364,874
-0.05(-3.03%)
Apr 26, 2018
1.640
1.670
1.610
1.650
226,267
+0.03(+1.85%)
Apr 25, 2018
1.650
1.670
1.560
1.620
610,768
-0.07(-4.14%)
Apr 24, 2018
1.690
1.720
1.670
1.690
255,732
-0.01(-0.59%)
Apr 23, 2018
1.720
1.720
1.690
1.700
143,174
-0.01(-0.58%)
Apr 20, 2018
1.730
1.755
1.710
1.710
143,905
-0.04(-2.29%)
Apr 19, 2018
1.750
1.770
1.680
1.750
218,581
+0.00(+0.00%)
Apr 18, 2018
1.760
1.790
1.730
1.750
397,350
-0.01(-0.57%)
Apr 17, 2018
1.740
1.760
1.680
1.760
305,597
+0.04(+2.33%)
Apr 16, 2018
1.680
1.730
1.650
1.720
384,624
+0.06(+3.61%)
Apr 13, 2018
1.670
1.690
1.656
1.660
119,201
-0.01(-0.60%)
Apr 12, 2018
1.690
1.690
1.650
1.670
159,741
-0.02(-0.89%)
Apr 11, 2018
1.690
1.720
1.600
1.685
828,911
+0.02(+0.90%)
Apr 10, 2018
1.650
1.680
1.650
1.670
182,315
+0.01(+0.60%)
Apr 09, 2018
1.630
1.699
1.630
1.660
220,298
+0.03(+1.84%)
Apr 06, 2018
1.650
1.670
1.630
1.630
186,261
-0.02(-1.21%)
Apr 05, 2018
1.650
1.660
1.620
1.650
130,878
+0.00(+0.00%)
Apr 04, 2018
1.630
1.660
1.600
1.650
386,898
+0.02(+1.23%)
Apr 03, 2018
1.640
1.650
1.630
1.630
165,962
-0.01(-0.61%)
Apr 02, 2018
1.620
1.680
1.620
1.640
226,988
+0.01(+0.61%)
Mar 29, 2018
1.630
1.630
1.630
0
+0.03(+1.87%)
Mar 28, 2018
1.600
1.645
1.600
1.600
222,103
-0.01(-0.62%)
Mar 27, 2018
1.610
1.650
1.600
1.610
271,736
-0.03(-1.83%)
Mar 26, 2018
1.690
1.690
1.620
1.640
225,986
-0.02(-1.20%)
Mar 23, 2018
1.680
1.700
1.660
1.660
336,064
+0.00(+0.00%)
Mar 22, 2018
1.660
1.710
1.630
1.660
343,016
+0.00(+0.00%)
Mar 21, 2018
1.640
1.670
1.605
1.660
200,085
+0.05(+3.11%)
Mar 20, 2018
1.660
1.690
1.595
1.610
326,168
-0.07(-4.17%)
Mar 19, 2018
1.650
1.690
1.610
1.680
326,979
+0.03(+1.82%)
Mar 16, 2018
1.640
1.650
1.610
1.650
275,414
+0.03(+1.85%)
Mar 15, 2018
1.620
1.630
1.600
1.620
232,496
-0.01(-0.61%)
Mar 14, 2018
1.690
1.690
1.600
1.630
171,831
-0.06(-3.55%)
Mar 13, 2018
1.670
1.700
1.624
1.690
462,267
+0.04(+2.42%)
Mar 12, 2018
1.640
1.660
1.600
1.650
255,083
+0.00(+0.00%)
Mar 09, 2018
1.640
1.670
1.620
1.650
244,206
+0.01(+0.61%)
Mar 08, 2018
1.600
1.640
1.530
1.640
607,207
+0.04(+2.50%)
Mar 07, 2018
1.590
1.600
248,645
-0.01(-0.62%)
Mar 06, 2018
1.630
1.660
1.580
1.610
510,995
-0.02(-1.23%)
Mar 05, 2018
1.620
1.640
1.562
1.630
632,788
+0.01(+0.62%)
Mar 02, 2018
1.660
1.660
1.610
1.620
242,036
-0.04(-2.41%)
Mar 01, 2018
1.650
1.670
1.630
1.660
359,475
+0.01(+0.61%)
Feb 28, 2018
1.650
1.690
1.620
1.650
234,661
+0.01(+0.61%)
Feb 27, 2018
1.660
1.700
1.630
1.640
447,456
-0.02(-1.20%)
Feb 26, 2018
1.680
1.690
1.640
1.660
284,315
+0.01(+0.61%)
Feb 23, 2018
1.650
1.680
1.650
1.650
264,727
+0.00(+0.00%)
Feb 22, 2018
1.660
1.680
1.640
1.650
263,957
-0.01(-0.60%)
Feb 21, 2018
1.670
1.690
1.630
1.660
638,934
-0.01(-0.60%)
Feb 20, 2018
1.690
1.690
1.650
1.670
810,061
-0.02(-1.18%)
Feb 16, 2018
1.690
1.690
1.690
0
-0.05(-2.87%)
Feb 15, 2018
1.780
1.780
1.710
1.740
349,810
-0.02(-1.14%)
Feb 14, 2018
1.780
1.820
1.720
1.760
1,156,470
-0.01(-0.56%)
Feb 13, 2018
1.760
1.790
1.750
1.770
325,283
+0.04(+2.31%)
Feb 12, 2018
1.790
1.790
1.730
1.730
648,985
-0.01(-0.57%)
Feb 09, 2018
1.860
1.860
1.660
1.740
1,084,745
-0.01(-0.57%)
Feb 08, 2018
1.780
1.810
1.730
1.750
885,248
+0.02(+1.16%)
Feb 07, 2018
1.710
1.770
1.690
1.730
620,746
+0.05(+2.98%)
Feb 06, 2018
1.730
1.730
1.660
1.680
423,316
-0.01(-0.33%)
Feb 05, 2018
1.640
1.710
1.600
1.685
1,028,121
+0.08(+4.69%)
Feb 02, 2018
1.800
1.800
1.610
1.610
2,134,980
-0.24(-12.97%)
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
.