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

Goviex Uranium Inc (OP: GVXXF )

0.0750 +0.0080 (+11.94%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 0.1597 0.1625 0.1579 0.1625 184,500 +0.01(+6.84%)
Oct 30, 2018 0.1440 0.1521 0.1427 0.1521 273,950 +0.00(+1.40%)
Oct 29, 2018 0.1552 0.1554 0.1435 0.1500 225,928 -0.00(-2.60%)
Oct 26, 2018 0.1500 0.1540 0.1450 0.1540 110,100 +0.00(+1.65%)
Oct 25, 2018 0.1600 0.1617 0.1490 0.1515 248,633 -0.01(-4.11%)
Oct 24, 2018 0.1600 0.1600 0.1513 0.1580 139,029 -0.00(-0.50%)
Oct 23, 2018 0.1622 0.1625 0.1577 0.1588 260,371 -0.01(-3.99%)
Oct 22, 2018 0.1628 0.1700 0.1583 0.1654 496,485 -0.01(-4.28%)
Oct 19, 2018 0.1723 0.1743 0.1623 0.1728 125,900 +0.00(+0.29%)
Oct 18, 2018 0.1761 0.1761 0.1663 0.1723 70,100 -0.00(-1.82%)
Oct 17, 2018 0.1700 0.1757 0.1636 0.1755 52,200 +0.00(+1.86%)
Oct 16, 2018 0.1790 0.1790 0.1660 0.1723 410,036 -0.01(-3.80%)
Oct 15, 2018 0.1750 0.1799 0.1747 0.1791 160,419 +0.00(+2.58%)
Oct 12, 2018 0.1786 0.1813 0.1707 0.1746 51,800 +0.00(+2.17%)
Oct 11, 2018 0.1707 0.1747 0.1625 0.1709 304,811 -0.00(-2.12%)
Oct 10, 2018 0.1800 0.1828 0.1667 0.1746 195,700 -0.01(-4.59%)
Oct 09, 2018 0.1800 0.1859 0.1702 0.1830 564,356 -0.01(-6.15%)
Oct 08, 2018 0.1950 0.1950 0.1800 0.1950 122,200 +0.02(+11.43%)
Oct 05, 2018 0.1885 0.1885 0.1750 0.1750 155,900 -0.00(-2.72%)
Oct 04, 2018 0.1919 0.1962 0.1799 0.1799 304,875 -0.01(-4.76%)
Oct 03, 2018 0.1812 0.1889 0.1812 0.1889 383,423 +0.01(+8.56%)
Oct 02, 2018 0.1807 0.1827 0.1740 0.1740 96,450 -0.01(-3.76%)
Oct 01, 2018 0.1877 0.1877 0.1740 0.1808 294,901 +0.00(+0.44%)
Sep 28, 2018 0.1679 0.1830 0.1670 0.1800 663,300 +0.02(+10.77%)
Sep 27, 2018 0.1650 0.1663 0.1625 0.1625 103,675 -0.00(-0.91%)
Sep 26, 2018 0.1648 0.1650 0.1630 0.1640 147,645 -0.00(-0.61%)
Sep 25, 2018 0.1683 0.1683 0.1644 0.1650 43,700 -0.01(-3.62%)
Sep 24, 2018 0.1600 0.1712 0.1600 0.1712 190,800 +0.01(+7.00%)
Sep 21, 2018 0.1610 0.1650 0.1600 0.1600 156,100 -0.01(-3.90%)
Sep 20, 2018 0.1629 0.1665 0.1620 0.1665 36,000 +0.00(+1.52%)
Sep 19, 2018 0.1644 0.1675 0.1640 0.1640 50,731 +0.00(+2.50%)
Sep 18, 2018 0.1638 0.1638 0.1600 0.1600 54,725 -0.00(-2.14%)
Sep 17, 2018 0.1632 0.1687 0.1560 0.1635 301,850 -0.00(-1.51%)
Sep 14, 2018 0.1620 0.1660 0.1620 0.1660 64,000 +0.00(+3.04%)
Sep 13, 2018 0.1652 0.1653 0.1591 0.1611 67,025 +0.00(+0.69%)
Sep 12, 2018 0.1627 0.1714 0.1597 0.1600 159,423 -0.01(-3.03%)
Sep 11, 2018 0.1679 0.1679 0.1551 0.1650 50,149 +0.00(+2.04%)
Sep 10, 2018 0.1621 0.1621 0.1564 0.1617 68,100 -0.00(-0.19%)
Sep 07, 2018 0.1635 0.1635 0.1511 0.1620 81,800 +0.00(+1.25%)
Sep 06, 2018 0.1600 0.1600 0.1512 0.1600 41,199 -0.00(-0.74%)
Sep 05, 2018 0.1657 0.1703 0.1600 0.1612 102,300 -0.00(-2.24%)
Sep 04, 2018 0.1600 0.1663 0.1560 0.1649 98,747 +0.00(+1.48%)
Aug 31, 2018 0.1625 0.1625 0.1625 0 -0.00(-1.52%)
Aug 30, 2018 0.1650 0.1714 0.1600 0.1650 73,296 +0.00(+0.06%)
Aug 29, 2018 0.1600 0.1649 0.1600 0.1649 36,538 +0.00(+3.06%)
Aug 28, 2018 0.1600 0.1649 0.1567 0.1600 98,998 +0.00(+0.00%)
Aug 27, 2018 0.1500 0.1637 0.1500 0.1600 50,125 +0.00(+2.89%)
Aug 24, 2018 0.1553 0.1639 0.1552 0.1555 89,800 +0.00(+0.97%)
Aug 23, 2018 0.1600 0.1600 0.1540 0.1540 84,677 +0.00(+1.45%)
Aug 22, 2018 0.1576 0.1600 0.1518 0.1518 42,000 +0.00(+1.13%)
Aug 21, 2018 0.1550 0.1600 0.1501 0.1501 155,142 -0.00(-3.16%)
Aug 20, 2018 0.1657 0.1657 0.1550 0.1550 122,950 -0.01(-5.02%)
Aug 17, 2018 0.1600 0.1632 0.1593 0.1632 104,500 +0.01(+6.67%)
Aug 16, 2018 0.1622 0.1632 0.1526 0.1530 225,425 -0.01(-3.41%)
Aug 15, 2018 0.1540 0.1629 0.1500 0.1584 380,553 -0.00(-1.00%)
Aug 14, 2018 0.1499 0.1626 0.1499 0.1600 20,260 +0.00(+1.59%)
Aug 13, 2018 0.1595 0.1608 0.1540 0.1575 43,050 -0.00(-1.56%)
Aug 10, 2018 0.1630 0.1650 0.1600 0.1600 38,100 -0.00(-2.14%)
Aug 09, 2018 0.1663 0.1663 0.1600 0.1635 41,000 -0.00(-0.55%)
Aug 08, 2018 0.1610 0.1644 0.1545 0.1644 20,795 -0.00(-1.56%)
Aug 07, 2018 0.1660 0.1687 0.1600 0.1670 86,670 -0.00(-0.30%)
Aug 06, 2018 0.1750 0.1750 0.1675 0.1675 25,100 +0.01(+4.69%)
Aug 03, 2018 0.1560 0.1608 0.1540 0.1600 268,100 +0.00(+1.91%)
Aug 02, 2018 0.1611 0.1611 0.1540 0.1570 51,556 -0.00(-0.32%)
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.