Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goviex Uranium Inc (OP: GVXXF )

0.0809 +0.0009 (+1.12%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.2000 0.2112 0.1976 0.2112 59,998 -0.00(-0.52%)
Jan 30, 2017 0.2286 0.2286 0.2000 0.2123 106,700 -0.01(-3.50%)
Jan 27, 2017 0.2136 0.2227 0.2136 0.2200 59,850 -0.00(-1.85%)
Jan 26, 2017 0.2170 0.2306 0.2170 0.2241 281,020 -0.00(-1.69%)
Jan 25, 2017 0.2385 0.2409 0.2160 0.2280 191,432 -0.02(-6.98%)
Jan 24, 2017 0.2015 0.2476 0.1994 0.2451 197,701 +0.04(+19.27%)
Jan 23, 2017 0.1933 0.2056 0.1933 0.2055 168,800 +0.02(+8.16%)
Jan 20, 2017 0.1889 0.1914 0.1889 0.1900 40,000 -0.01(-3.55%)
Jan 19, 2017 0.1731 0.1970 0.1731 0.1970 61,570 +0.03(+14.53%)
Jan 18, 2017 0.1742 0.1840 0.1720 0.1720 70,347 -0.03(-14.00%)
Jan 17, 2017 0.1898 0.2000 0.1856 0.2000 24,500 +0.01(+5.26%)
Jan 13, 2017 0.1900 0.1900 0.1900 0 +0.01(+7.28%)
Jan 12, 2017 0.1846 0.1880 0.1620 0.1771 307,200 -0.00(-1.61%)
Jan 11, 2017 0.1762 0.1888 0.1761 0.1800 188,249 +0.02(+14.65%)
Jan 10, 2017 0.1679 0.1756 0.1570 0.1570 73,110 +0.02(+10.72%)
Jan 09, 2017 0.1648 0.1648 0.1418 0.1418 66,189 -0.02(-9.62%)
Jan 06, 2017 0.1794 0.1794 0.1500 0.1569 76,200 -0.02(-12.25%)
Jan 05, 2017 0.1711 0.1978 0.1700 0.1788 448,506 +0.05(+41.68%)
Jan 04, 2017 0.1298 0.1320 0.1262 0.1262 75,043 -0.00(-0.47%)
Jan 03, 2017 0.1231 0.1268 0.1180 0.1268 30,300 +0.01(+11.82%)
Dec 30, 2016 0.1134 0.1134 0.1134 0 +0.00(+3.85%)
Dec 29, 2016 0.1184 0.1240 0.1092 0.1092 121,000 -0.00(-2.93%)
Dec 28, 2016 0.0990 0.1126 0.0990 0.1125 255,883 -0.03(-22.41%)
Dec 27, 2016 0.1030 0.1450 0.1022 0.1450 170,050 +0.05(+45.58%)
Dec 21, 2016 0.0996 0.0996 0.0996 0 -0.01(-6.65%)
Dec 20, 2016 0.1000 0.1067 0.1000 0.1067 30,050 +0.00(+0.28%)
Dec 19, 2016 0.1040 0.1064 0.1040 0.1064 3,000 +0.01(+6.29%)
Dec 14, 2016 0.1001 0.1001 0.1001 0 -0.00(-4.58%)
Dec 13, 2016 0.1049 0.1049 0.1049 0.1049 4,500 +0.01(+7.26%)
Dec 12, 2016 0.0978 0.0978 0.0978 0.0978 10,500 -0.01(-6.86%)
Dec 09, 2016 0.1040 0.1050 0.1040 0.1050 112,500 +0.01(+6.92%)
Dec 08, 2016 0.0957 0.0982 0.0896 0.0982 160,500 +0.02(+32.17%)
Dec 07, 2016 0.0743 0.0743 0.0743 0.0743 10,000 +0.00(+2.34%)
Dec 06, 2016 0.0741 0.0741 0.0726 0.0726 28,300 -0.00(-3.84%)
Dec 05, 2016 0.0755 0.0755 0.0755 0.0755 3,000 +0.01(+9.74%)
Dec 02, 2016 0.0688 0.0688 0.0688 0.0688 20,000 +0.00(+0.15%)
Dec 01, 2016 0.0687 0.0687 0.0687 0.0687 5,813 -0.01(-16.42%)
Nov 28, 2016 0.0822 0.0822 0.0822 0 +0.00(+4.31%)
Nov 25, 2016 0.0751 0.0788 0.0751 0.0788 53,750 -0.00(-5.52%)
Nov 22, 2016 0.0834 0.0834 0.0834 0 -0.00(-5.23%)
Nov 21, 2016 0.0880 0.0880 0.0880 0.0880 2,000 +0.01(+11.68%)
Nov 18, 2016 0.0788 0.0788 0.0788 0.0788 3,000 -0.00(-0.63%)
Nov 17, 2016 0.0777 0.0777 0.0793 0 +0.00(+1.99%)
Nov 15, 2016 0.0777 0.0777 0.0777 0 -0.00(-2.20%)
Nov 04, 2016 0.0795 0.0795 0.0795 0 +0.00(+4.88%)
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.