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 (%)
Nov 30, 2020 0.1151 0.1151 0.1011 0.1094 171,797 +0.00(+2.24%)
Nov 27, 2020 0.1058 0.1088 0.1050 0.1070 25,600 +0.00(+1.13%)
Nov 25, 2020 0.1114 0.1114 0.1058 0.1058 43,200 -0.01(-5.03%)
Nov 24, 2020 0.1050 0.1114 0.1030 0.1114 249,425 +0.01(+6.10%)
Nov 23, 2020 0.1030 0.1050 0.0974 0.1050 65,548 +0.00(+0.96%)
Nov 20, 2020 0.1009 0.1042 0.1009 0.1040 13,900 +0.00(+3.28%)
Nov 19, 2020 0.1060 0.1070 0.0980 0.1007 111,759 -0.00(-4.10%)
Nov 18, 2020 0.1012 0.1050 0.1003 0.1050 20,048 -0.00(-1.87%)
Nov 17, 2020 0.1100 0.1100 0.1051 0.1070 73,055 +0.00(+1.42%)
Nov 16, 2020 0.1100 0.1137 0.1055 0.1055 81,973 -0.00(-4.09%)
Nov 13, 2020 0.1040 0.1110 0.0979 0.1100 375,500 +0.01(+5.87%)
Nov 12, 2020 0.1039 0.1039 0.1014 0.1039 17,150 +0.00(+0.39%)
Nov 11, 2020 0.0927 0.1035 0.0927 0.1035 25,305 +0.00(+2.99%)
Nov 10, 2020 0.0990 0.1005 0.0961 0.1005 166,381 +0.00(+2.97%)
Nov 09, 2020 0.0920 0.0987 0.0920 0.0976 76,090 +0.00(+1.67%)
Nov 06, 2020 0.0960 0.0985 0.0956 0.0960 37,500 +0.00(+0.10%)
Nov 05, 2020 0.0957 0.1000 0.0914 0.0959 123,598 -0.00(-4.00%)
Nov 04, 2020 0.0950 0.0999 0.0950 0.0999 2,410 +0.00(+2.78%)
Nov 03, 2020 0.0969 0.0972 0.0900 0.0972 754,182 +0.00(+1.14%)
Nov 02, 2020 0.1075 0.1075 0.0926 0.0961 145,208 -0.01(-6.06%)
Oct 30, 2020 0.1024 0.1024 0.0923 0.1023 39,800 +0.01(+10.48%)
Oct 29, 2020 0.0999 0.1000 0.0926 0.0926 22,150 -0.00(-2.53%)
Oct 28, 2020 0.0950 0.0997 0.0950 0.0950 157,603 -0.01(-7.41%)
Oct 27, 2020 0.0951 0.1026 0.0951 0.1026 42,700 +0.00(+2.19%)
Oct 26, 2020 0.0970 0.1004 0.0970 0.1004 21,100 -0.00(-3.46%)
Oct 23, 2020 0.0991 0.1040 0.0972 0.1040 21,000 +0.00(+0.00%)
Oct 22, 2020 0.1030 0.1040 0.1030 0.1040 100,010 +0.00(+0.97%)
Oct 21, 2020 0.1002 0.1030 0.1002 0.1030 76,346 +0.00(+5.10%)
Oct 20, 2020 0.1000 0.1015 0.0950 0.0980 119,777 -0.00(-2.00%)
Oct 19, 2020 0.0975 0.1014 0.0950 0.1000 534,409 +0.00(+0.00%)
Oct 16, 2020 0.0950 0.1000 0.0950 0.1000 192,900 +0.00(+4.71%)
Oct 15, 2020 0.0894 0.0998 0.0894 0.0955 60,030 -0.00(-2.05%)
Oct 14, 2020 0.0950 0.1000 0.0950 0.0975 108,180 +0.00(+0.00%)
Oct 13, 2020 0.0951 0.1019 0.0950 0.0975 282,934 -0.00(-2.30%)
Oct 12, 2020 0.0963 0.1060 0.0950 0.0998 21,820 -0.00(-0.20%)
Oct 09, 2020 0.1000 0.1041 0.0951 0.1000 189,400 -0.00(-0.99%)
Oct 08, 2020 0.0956 0.1012 0.0956 0.1010 100,343 +0.00(+4.66%)
Oct 07, 2020 0.1012 0.1012 0.0965 0.0965 97,483 -0.00(-4.64%)
Oct 06, 2020 0.1060 0.1130 0.0929 0.1012 285,406 -0.00(-3.62%)
Oct 05, 2020 0.0940 0.1050 0.0900 0.1050 89,882 +0.00(+4.58%)
Oct 02, 2020 0.0929 0.1020 0.0929 0.1004 17,000 -0.00(-2.62%)
Oct 01, 2020 0.1000 0.1031 0.0998 0.1031 46,822 +0.01(+8.07%)
Sep 30, 2020 0.0983 0.1030 0.0950 0.0954 758,879 -0.01(-9.49%)
Sep 29, 2020 0.0921 0.1059 0.0900 0.1054 103,911 +0.00(+2.63%)
Sep 28, 2020 0.1063 0.1063 0.1001 0.1027 89,955 +0.00(+0.39%)
Sep 25, 2020 0.0944 0.1023 0.0939 0.1023 102,700 +0.01(+8.83%)
Sep 24, 2020 0.0934 0.0971 0.0904 0.0940 300,051 +0.00(+0.32%)
Sep 23, 2020 0.0993 0.0994 0.0936 0.0937 1,307,026 -0.01(-12.02%)
Sep 22, 2020 0.1039 0.1065 0.1014 0.1065 35,116 +0.00(+3.40%)
Sep 21, 2020 0.1100 0.1100 0.0999 0.1030 370,958 -0.00(-3.74%)
Sep 18, 2020 0.1089 0.1140 0.1063 0.1070 168,300 +0.00(+1.90%)
Sep 17, 2020 0.1009 0.1100 0.1000 0.1050 29,027 -0.00(-1.87%)
Sep 16, 2020 0.1055 0.1070 0.1045 0.1070 141,171 +0.00(+0.00%)
Sep 15, 2020 0.1092 0.1093 0.1028 0.1070 117,700 +0.00(+2.39%)
Sep 14, 2020 0.1117 0.1117 0.0990 0.1045 425,737 -0.00(-3.24%)
Sep 11, 2020 0.1043 0.1080 0.1033 0.1080 443,100 +0.00(+2.86%)
Sep 10, 2020 0.1050 0.1050 0.1000 0.1050 305,561 +0.00(+5.00%)
Sep 09, 2020 0.1037 0.1050 0.0980 0.1000 162,579 +0.00(+0.81%)
Sep 08, 2020 0.1087 0.1087 0.0903 0.0992 372,489 -0.00(-1.49%)
Sep 04, 2020 0.1006 0.1073 0.1000 0.1007 369,800 -0.01(-6.59%)
Sep 03, 2020 0.1017 0.1078 0.1016 0.1078 97,249 +0.00(+3.16%)
Sep 02, 2020 0.1050 0.1101 0.1035 0.1045 197,096 -0.00(-2.97%)
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.