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

Goviex Uranium Inc (OP: GVXXF )

0.0800 -0.0016 (-1.96%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 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, 2018 0.1962 0.2007 0.1828 0.1828 98,500 -0.00(-0.33%)
Jan 30, 2018 0.1926 0.1834 0.1834 158,828 -0.01(-3.23%)
Jan 29, 2018 0.2000 0.2000 0.1895 0.1895 50,950 -0.01(-5.81%)
Jan 26, 2018 0.1930 0.2012 0.1900 0.2012 46,955 +0.02(+8.76%)
Jan 25, 2018 0.1889 0.2000 0.1850 0.1850 22,006 -0.01(-2.63%)
Jan 24, 2018 0.1980 0.2011 0.1884 0.1900 207,864 +0.00(+0.00%)
Jan 23, 2018 0.1940 0.1940 0.1840 0.1900 124,500 -0.01(-3.80%)
Jan 22, 2018 0.1890 0.1976 0.1860 0.1975 274,310 +0.02(+8.52%)
Jan 19, 2018 0.1940 0.1971 0.1820 0.1820 90,811 -0.01(-4.71%)
Jan 18, 2018 0.1966 0.1966 0.1821 0.1910 15,177 +0.01(+4.95%)
Jan 17, 2018 0.1821 0.1821 0.1820 0.1820 50,800 +0.00(+0.00%)
Jan 16, 2018 0.2000 0.2000 0.1820 0.1820 165,560 -0.01(-6.33%)
Jan 12, 2018 0.1943 0.1943 0.1943 0 +0.00(+2.42%)
Jan 11, 2018 0.1922 0.2000 0.1860 0.1897 470,662 -0.02(-8.53%)
Jan 10, 2018 0.2026 0.2074 0.1910 0.2074 216,289 +0.00(+2.37%)
Jan 09, 2018 0.2040 0.2090 0.1946 0.2026 325,369 +0.01(+2.74%)
Jan 08, 2018 0.2060 0.2060 0.1940 0.1972 179,451 -0.01(-3.80%)
Jan 05, 2018 0.2110 0.2110 0.2005 0.2050 181,800 -0.01(-4.12%)
Jan 04, 2018 0.2086 0.2209 0.1937 0.2138 84,450 -0.00(-0.65%)
Jan 03, 2018 0.2294 0.2300 0.2142 0.2152 82,584 -0.01(-6.03%)
Jan 02, 2018 0.2080 0.2290 0.1981 0.2290 321,040 +0.02(+9.41%)
Dec 29, 2017 0.2093 0.2093 0.2093 0 +0.00(+0.63%)
Dec 28, 2017 0.2115 0.2200 0.2000 0.2080 130,235 +0.00(+2.11%)
Dec 27, 2017 0.2150 0.2150 0.1997 0.2037 107,917 -0.02(-7.41%)
Dec 26, 2017 0.2000 0.2200 0.2000 0.2200 30,100 +0.02(+10.83%)
Dec 22, 2017 0.1976 0.2100 0.1919 0.1985 334,454 -0.02(-9.77%)
Dec 21, 2017 0.2135 0.2304 0.2100 0.2200 142,146 +0.01(+6.12%)
Dec 20, 2017 0.2159 0.2199 0.2034 0.2073 122,243 -0.01(-3.84%)
Dec 19, 2017 0.2050 0.2195 0.2000 0.2156 117,032 +0.01(+5.17%)
Dec 18, 2017 0.2234 0.2240 0.2000 0.2050 418,947 -0.01(-6.61%)
Dec 15, 2017 0.2404 0.2466 0.2195 0.2195 209,373 -0.01(-5.79%)
Dec 14, 2017 0.2357 0.2394 0.2293 0.2330 70,550 -0.00(-2.10%)
Dec 13, 2017 0.2500 0.2540 0.2203 0.2380 188,724 -0.01(-4.80%)
Dec 12, 2017 0.2548 0.2552 0.2424 0.2500 155,508 +0.01(+2.12%)
Dec 11, 2017 0.2380 0.2559 0.2380 0.2448 265,504 +0.01(+4.44%)
Dec 08, 2017 0.2500 0.2500 0.2330 0.2344 124,750 -0.01(-2.33%)
Dec 07, 2017 0.2432 0.2500 0.2400 0.2400 202,865 -0.00(-1.03%)
Dec 06, 2017 0.2490 0.2508 0.2278 0.2425 292,133 -0.01(-3.08%)
Dec 05, 2017 0.2506 0.2710 0.2400 0.2502 331,369 +0.01(+3.18%)
Dec 04, 2017 0.2189 0.2521 0.2189 0.2425 458,520 +0.03(+16.20%)
Dec 01, 2017 0.2018 0.2140 0.1979 0.2087 188,960 +0.01(+2.56%)
Nov 30, 2017 0.2100 0.2280 0.2000 0.2035 500,563 -0.00(-2.30%)
Nov 29, 2017 0.2220 0.2227 0.2003 0.2083 345,273 -0.01(-4.45%)
Nov 28, 2017 0.2131 0.2180 0.2000 0.2180 150,660 +0.00(+0.65%)
Nov 27, 2017 0.2246 0.2006 0.2166 696,086 -0.00(-1.55%)
Nov 24, 2017 0.2306 0.2306 0.2200 0.2200 161,762 -0.00(-0.90%)
Nov 22, 2017 0.2216 0.2316 0.2179 0.2220 861,324 +0.00(+0.91%)
Nov 21, 2017 0.2084 0.2216 0.2020 0.2200 168,987 +0.01(+4.76%)
Nov 20, 2017 0.2099 0.2280 0.2088 0.2100 109,400 -0.01(-4.72%)
Nov 17, 2017 0.2100 0.2204 0.2000 0.2204 121,650 +0.03(+13.14%)
Nov 16, 2017 0.1705 0.1948 0.1705 0.1948 72,600 +0.03(+15.27%)
Nov 15, 2017 0.1750 0.1750 0.1690 0.1690 32,600 -0.01(-4.95%)
Nov 14, 2017 0.1861 0.1893 0.1608 0.1778 169,731 -0.02(-11.72%)
Nov 13, 2017 0.2017 0.2046 0.1832 0.2014 111,400 +0.00(+1.46%)
Nov 10, 2017 0.1919 0.2051 0.1880 0.1985 79,905 +0.01(+5.59%)
Nov 09, 2017 0.1640 0.1979 0.1620 0.1880 367,061 +0.03(+18.09%)
Nov 08, 2017 0.1513 0.1600 0.1513 0.1592 39,950 +0.01(+6.13%)
Nov 07, 2017 0.1555 0.1576 0.1500 0.1500 37,800 -0.00(-1.32%)
Nov 06, 2017 0.1530 0.1530 0.1520 0.1520 8,850 +0.01(+3.47%)
Nov 03, 2017 0.1355 0.1499 0.1355 0.1469 28,526 +0.00(+2.87%)
Nov 02, 2017 0.1463 0.1463 0.1350 0.1428 75,821 -0.00(-1.99%)
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.