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: 2:03 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 (%)
May 22, 2024 0.0810 0.0848 0.0763 0.0816 1,078,488 -0.00(-1.57%)
May 21, 2024 0.0850 0.0850 0.0801 0.0829 323,395 -0.00(-2.47%)
May 20, 2024 0.0809 0.0890 0.0785 0.0850 85,213 +0.00(+4.81%)
May 17, 2024 0.0795 0.0835 0.0795 0.0811 122,322 +0.00(+5.60%)
May 16, 2024 0.0763 0.0773 0.0756 0.0768 360,708 +0.00(+2.40%)
May 15, 2024 0.0762 0.0783 0.0721 0.0750 590,982 +0.00(+0.67%)
May 14, 2024 0.0857 0.0857 0.0726 0.0745 247,792 -0.00(-1.59%)
May 13, 2024 0.0709 0.0849 0.0709 0.0757 635,264 +0.00(+2.71%)
May 10, 2024 0.0719 0.0770 0.0719 0.0737 551,638 +0.00(+0.82%)
May 09, 2024 0.0706 0.0790 0.0706 0.0731 1,126,710 +0.00(+1.11%)
May 08, 2024 0.0760 0.0760 0.0710 0.0723 430,182 -0.01(-7.19%)
May 07, 2024 0.0600 0.0818 0.0600 0.0779 2,202,945 +0.02(+25.65%)
May 06, 2024 0.0612 0.0627 0.0580 0.0620 700,960 -0.00(-0.16%)
May 03, 2024 0.0592 0.0625 0.0582 0.0621 364,568 +0.00(+0.32%)
May 02, 2024 0.0608 0.0633 0.0588 0.0619 506,507 +0.00(+4.56%)
May 01, 2024 0.0670 0.0670 0.0577 0.0592 605,889 -0.00(-1.99%)
Apr 30, 2024 0.0640 0.0650 0.0585 0.0604 517,428 -0.00(-7.08%)
Apr 29, 2024 0.0657 0.0670 0.0621 0.0650 286,728 +0.00(+1.56%)
Apr 26, 2024 0.0654 0.0665 0.0625 0.0640 246,426 +0.00(+0.47%)
Apr 25, 2024 0.0697 0.0700 0.0619 0.0637 637,375 -0.00(-6.32%)
Apr 24, 2024 0.0650 0.0697 0.0650 0.0680 205,661 +0.00(+0.44%)
Apr 23, 2024 0.0681 0.0702 0.0654 0.0677 699,754 -0.00(-3.29%)
Apr 22, 2024 0.0700 0.0794 0.0650 0.0700 3,522,185 -0.00(-6.67%)
Apr 19, 2024 0.0865 0.0865 0.0687 0.0750 3,747,386 -0.01(-16.67%)
Apr 18, 2024 0.0925 0.0957 0.0900 0.0900 1,057,291 -0.00(-3.43%)
Apr 17, 2024 0.0915 0.0984 0.0903 0.0932 210,493 +0.00(+1.41%)
Apr 16, 2024 0.0938 0.0990 0.0875 0.0919 536,961 -0.01(-7.45%)
Apr 15, 2024 0.1005 0.1090 0.0928 0.0993 505,098 +0.00(+1.85%)
Apr 12, 2024 0.1044 0.1060 0.0975 0.0975 651,219 -0.00(-4.88%)
Apr 11, 2024 0.1090 0.1090 0.0980 0.1025 386,573 +0.00(+3.02%)
Apr 10, 2024 0.0980 0.1000 0.0980 0.0995 208,480 +0.00(+0.20%)
Apr 09, 2024 0.1140 0.1140 0.0980 0.0993 180,134 -0.00(-1.68%)
Apr 08, 2024 0.1014 0.1014 0.0980 0.1010 676,852 -0.00(-2.88%)
Apr 05, 2024 0.1140 0.1140 0.1018 0.1040 161,412 +0.00(+1.27%)
Apr 04, 2024 0.1076 0.1124 0.1027 0.1027 299,032 -0.00(-0.39%)
Apr 03, 2024 0.1060 0.1083 0.0989 0.1031 456,482 +0.01(+5.53%)
Apr 02, 2024 0.0945 0.0999 0.0945 0.0977 376,863 +0.00(+0.72%)
Apr 01, 2024 0.0979 0.0979 0.0900 0.0970 718,240 +0.01(+7.78%)
Mar 28, 2024 0.1036 0.1038 0.0900 0.0900 1,375,508 -0.01(-12.20%)
Mar 27, 2024 0.0997 0.1030 0.0987 0.1025 220,890 +0.00(+2.50%)
Mar 26, 2024 0.1024 0.1074 0.0989 0.1000 498,335 -0.00(-4.31%)
Mar 25, 2024 0.1030 0.1061 0.1017 0.1045 330,994 +0.00(+0.48%)
Mar 22, 2024 0.1056 0.1056 0.0989 0.1040 371,400 -0.00(-1.61%)
Mar 21, 2024 0.1056 0.1080 0.1030 0.1057 310,437 -0.00(-2.04%)
Mar 20, 2024 0.0986 0.1079 0.0968 0.1079 284,715 +0.01(+6.10%)
Mar 19, 2024 0.1000 0.1018 0.0952 0.1017 522,986 +0.00(+3.78%)
Mar 18, 2024 0.1128 0.1188 0.0950 0.0980 1,538,660 -0.02(-17.09%)
Mar 15, 2024 0.1182 0.1230 0.1145 0.1182 175,188 +0.00(+1.98%)
Mar 14, 2024 0.1179 0.1197 0.1130 0.1159 250,110 -0.00(-3.58%)
Mar 13, 2024 0.1220 0.1220 0.1183 0.1202 1,174,130 -0.00(-0.08%)
Mar 12, 2024 0.1190 0.1210 0.1150 0.1203 226,264 +0.00(+1.43%)
Mar 11, 2024 0.1251 0.1297 0.1186 0.1186 477,897 -0.01(-6.02%)
Mar 08, 2024 0.1375 0.1375 0.1251 0.1262 909,994 -0.00(-3.59%)
Mar 07, 2024 0.1285 0.1339 0.1285 0.1309 30,036 +0.00(+2.59%)
Mar 06, 2024 0.1249 0.1276 0.1196 0.1276 172,135 +0.01(+9.06%)
Mar 05, 2024 0.1167 0.1192 0.1123 0.1170 243,275 -0.00(-1.27%)
Mar 04, 2024 0.1253 0.1295 0.1143 0.1185 219,980 -0.01(-4.44%)
Mar 01, 2024 0.1200 0.1282 0.1200 0.1240 370,703 +0.00(+0.16%)
Feb 29, 2024 0.1261 0.1289 0.1188 0.1238 331,543 +0.00(+0.57%)
Feb 28, 2024 0.1389 0.1442 0.1231 0.1231 959,940 -0.01(-9.49%)
Feb 27, 2024 0.1263 0.1360 0.1252 0.1360 216,977 +0.01(+11.11%)
Feb 26, 2024 0.1196 0.1239 0.1171 0.1224 530,682 -0.00(-0.49%)
Feb 23, 2024 0.1224 0.1262 0.1189 0.1230 1,888,273 -0.00(-1.28%)
Feb 22, 2024 0.1224 0.1312 0.1224 0.1246 242,221 +0.00(+1.80%)
Feb 21, 2024 0.1193 0.1301 0.1193 0.1224 538,904 +0.00(+2.60%)
Feb 20, 2024 0.1308 0.1370 0.1193 0.1193 1,147,602 -0.01(-8.23%)
Feb 16, 2024 0.1336 0.1347 0.1300 0.1300 834,898 -0.01(-4.27%)
Feb 15, 2024 0.1355 0.1378 0.1327 0.1358 129,456 -0.00(-1.45%)
Feb 14, 2024 0.1360 0.1421 0.1358 0.1378 472,512 +0.01(+4.31%)
Feb 13, 2024 0.1367 0.1400 0.1321 0.1321 103,175 -0.01(-5.64%)
Feb 12, 2024 0.1436 0.1452 0.1400 0.1400 103,361 -0.00(-3.05%)
Feb 09, 2024 0.1450 0.1497 0.1400 0.1444 166,296 -0.00(-2.43%)
Feb 08, 2024 0.1519 0.1520 0.1380 0.1480 392,944 -0.00(-1.60%)
Feb 07, 2024 0.1454 0.1519 0.1454 0.1504 131,882 +0.00(+0.27%)
Feb 06, 2024 0.1535 0.1568 0.1488 0.1500 347,659 +0.00(+0.07%)
Feb 05, 2024 0.1556 0.1570 0.1488 0.1499 293,667 -0.01(-4.03%)
Feb 02, 2024 0.1620 0.1620 0.1562 0.1562 83,798 -0.00(-2.01%)
Feb 01, 2024 0.1610 0.1629 0.1540 0.1594 384,397 +0.00(+0.44%)
Jan 31, 2024 0.1541 0.1609 0.1462 0.1587 397,808 +0.00(+1.08%)
Jan 30, 2024 0.1585 0.1670 0.1550 0.1570 325,731 +0.00(+0.06%)
Jan 29, 2024 0.1548 0.1569 0.1445 0.1569 735,651 +0.00(+3.09%)
Jan 26, 2024 0.1340 0.1547 0.1320 0.1522 2,250,108 +0.02(+13.58%)
Jan 25, 2024 0.1331 0.1401 0.1301 0.1340 1,179,502 -0.00(-2.33%)
Jan 24, 2024 0.1541 0.1571 0.1355 0.1372 932,995 -0.01(-9.32%)
Jan 23, 2024 0.1434 0.1544 0.1400 0.1513 594,007 +0.01(+5.07%)
Jan 22, 2024 0.1500 0.1500 0.1440 0.1440 481,025 -0.00(-2.96%)
Jan 19, 2024 0.1522 0.1533 0.1480 0.1484 320,376 -0.00(-0.40%)
Jan 18, 2024 0.1482 0.1583 0.1439 0.1490 931,237 +0.00(+0.68%)
Jan 17, 2024 0.1350 0.1500 0.1313 0.1480 1,089,696 +0.01(+8.82%)
Jan 16, 2024 0.1390 0.1420 0.1290 0.1360 2,030,615 +0.01(+8.28%)
Jan 12, 2024 0.1220 0.1311 0.1200 0.1256 1,517,693 +0.01(+5.10%)
Jan 11, 2024 0.1175 0.1200 0.1120 0.1195 268,070 +0.00(+2.05%)
Jan 10, 2024 0.1180 0.1197 0.1154 0.1171 361,506 +0.00(+0.95%)
Jan 09, 2024 0.1134 0.1197 0.1118 0.1160 548,919 -0.00(-0.43%)
Jan 08, 2024 0.1146 0.1183 0.1099 0.1165 411,520 +0.00(+0.87%)
Jan 05, 2024 0.1150 0.1171 0.1119 0.1155 171,862 -0.00(-0.94%)
Jan 04, 2024 0.1140 0.1166 0.1100 0.1166 308,672 +0.00(+3.64%)
Jan 03, 2024 0.1130 0.1131 0.1100 0.1125 353,329 -0.00(-0.71%)
Jan 02, 2024 0.1130 0.1240 0.1100 0.1133 396,164 +0.00(+0.00%)
Dec 29, 2023 0.1090 0.1239 0.1090 0.1133 472,457 +0.01(+4.91%)
Dec 28, 2023 0.1153 0.1170 0.1079 0.1080 2,603,551 -0.01(-7.69%)
Dec 27, 2023 0.1200 0.1210 0.1147 0.1170 217,584 -0.00(-2.50%)
Dec 26, 2023 0.1210 0.1210 0.1125 0.1200 127,156 -0.00(-3.61%)
Dec 22, 2023 0.1248 0.1248 0.1114 0.1245 418,624 +0.01(+13.18%)
Dec 21, 2023 0.1132 0.1133 0.1092 0.1100 334,508 +0.00(+3.29%)
Dec 20, 2023 0.1118 0.1169 0.1040 0.1065 285,977 -0.01(-8.97%)
Dec 19, 2023 0.1200 0.1200 0.1103 0.1170 325,879 +0.00(+1.04%)
Dec 18, 2023 0.1190 0.1205 0.1158 0.1158 423,406 -0.00(-3.50%)
Dec 15, 2023 0.1250 0.1250 0.1188 0.1200 316,403 -0.00(-2.83%)
Dec 14, 2023 0.1137 0.1235 0.1137 0.1235 409,336 +0.01(+7.02%)
Dec 13, 2023 0.1172 0.1192 0.1143 0.1154 63,964 -0.00(-1.37%)
Dec 12, 2023 0.1150 0.1188 0.1150 0.1170 96,209 -0.00(-1.52%)
Dec 11, 2023 0.1215 0.1250 0.1188 0.1188 243,505 -0.00(-1.57%)
Dec 08, 2023 0.1245 0.1264 0.1200 0.1207 330,963 -0.00(-2.19%)
Dec 07, 2023 0.1260 0.1260 0.1212 0.1234 142,499 +0.00(+0.08%)
Dec 06, 2023 0.1160 0.1300 0.1160 0.1233 252,104 -0.00(-1.83%)
Dec 05, 2023 0.1218 0.1269 0.1155 0.1256 975,499 -0.01(-8.52%)
Dec 04, 2023 0.1261 0.1490 0.1261 0.1373 1,096,520 -0.00(-0.51%)
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.