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 (%)
Nov 30, 2021 0.3100 0.3174 0.2868 0.3069 690,661 -0.03(-8.06%)
Nov 29, 2021 0.2993 0.3338 0.2993 0.3338 326,401 +0.04(+13.00%)
Nov 26, 2021 0.2700 0.2992 0.2645 0.2954 473,610 -0.02(-5.92%)
Nov 24, 2021 0.3200 0.3200 0.3100 0.3140 101,305 -0.01(-1.88%)
Nov 23, 2021 0.3267 0.3355 0.3137 0.3200 174,151 +0.01(+3.23%)
Nov 22, 2021 0.3324 0.3600 0.3100 0.3100 248,025 -0.02(-6.88%)
Nov 19, 2021 0.3300 0.3329 0.3254 0.3329 79,055 +0.00(+0.15%)
Nov 18, 2021 0.3400 0.3379 0.3324 0.3324 171,331 -0.01(-4.24%)
Nov 17, 2021 0.3500 0.3601 0.3411 0.3471 146,803 -0.02(-4.20%)
Nov 16, 2021 0.3800 0.3838 0.3460 0.3623 376,721 -0.02(-5.63%)
Nov 15, 2021 0.3970 0.3970 0.3721 0.3839 233,086 -0.01(-1.29%)
Nov 12, 2021 0.3920 0.3992 0.3800 0.3889 413,654 +0.01(+3.29%)
Nov 11, 2021 0.3820 0.3931 0.3708 0.3765 545,602 -0.01(-1.44%)
Nov 10, 2021 0.3975 0.3820 647,765 -0.02(-3.88%)
Nov 09, 2021 0.3978 0.4028 0.3867 0.3974 332,684 +0.00(+0.05%)
Nov 08, 2021 0.4062 0.4073 0.3909 0.3972 428,029 +0.00(+0.20%)
Nov 05, 2021 0.3986 0.4025 0.3900 0.3964 412,240 -0.00(-0.48%)
Nov 04, 2021 0.4075 0.4081 0.3852 0.3983 396,192 -0.00(-0.43%)
Nov 03, 2021 0.3557 0.4039 0.3557 0.4000 481,924 +0.04(+11.92%)
Nov 02, 2021 0.3878 0.3878 0.3400 0.3574 152,469 +0.01(+1.74%)
Nov 01, 2021 0.3400 0.3722 0.3400 0.3513 216,855 +0.01(+3.32%)
Oct 29, 2021 0.3441 0.3568 0.3260 0.3400 232,130 -0.01(-3.19%)
Oct 28, 2021 0.3610 0.3610 0.3441 0.3512 157,430 -0.01(-2.44%)
Oct 27, 2021 0.3240 0.3983 0.3240 0.3600 373,860 -0.03(-8.54%)
Oct 26, 2021 0.4034 0.3870 0.3936 301,932 -0.00(-0.05%)
Oct 25, 2021 0.4000 0.4044 0.3830 0.3938 298,565 +0.01(+3.63%)
Oct 22, 2021 0.4100 0.4100 0.3725 0.3800 168,687 -0.01(-3.11%)
Oct 21, 2021 0.4052 0.4200 0.3800 0.3922 520,652 -0.03(-6.62%)
Oct 20, 2021 0.3940 0.4200 0.3900 0.4200 192,085 +0.02(+6.33%)
Oct 19, 2021 0.3375 0.4090 0.3375 0.3950 222,874 +0.02(+5.19%)
Oct 18, 2021 0.3643 0.4050 0.3637 0.3755 1,076,209 +0.01(+3.16%)
Oct 15, 2021 0.3500 0.3640 0.3442 0.3640 202,727 +0.01(+2.28%)
Oct 14, 2021 0.3595 0.3729 0.3423 0.3559 238,089 -0.01(-1.39%)
Oct 13, 2021 0.3500 0.3828 0.3451 0.3609 649,402 +0.03(+8.70%)
Oct 12, 2021 0.3137 0.3455 0.2901 0.3320 422,553 +0.04(+14.48%)
Oct 11, 2021 0.2850 0.3100 0.2850 0.2900 175,016 -0.00(-1.13%)
Oct 08, 2021 0.3210 0.3210 0.2861 0.2933 107,710 -0.01(-2.04%)
Oct 07, 2021 0.2936 0.3071 0.2888 0.2994 181,134 +0.01(+3.24%)
Oct 06, 2021 0.3053 0.3053 0.2813 0.2900 234,743 -0.02(-5.60%)
Oct 05, 2021 0.3058 0.3188 0.3038 0.3072 99,724 -0.00(-0.16%)
Oct 04, 2021 0.2700 0.3366 0.2700 0.3077 519,663 +0.02(+6.14%)
Oct 01, 2021 0.3164 0.3164 0.2800 0.2899 757,269 +0.01(+3.72%)
Sep 30, 2021 0.3001 0.3312 0.2700 0.2795 498,739 -0.03(-11.13%)
Sep 29, 2021 0.3490 0.3490 0.3014 0.3145 361,239 -0.00(-1.47%)
Sep 28, 2021 0.3540 0.3540 0.3104 0.3192 162,592 -0.02(-4.72%)
Sep 27, 2021 0.3290 0.3350 0.2950 0.3350 250,980 +0.03(+8.17%)
Sep 24, 2021 0.3202 0.3202 0.2991 0.3097 346,034 -0.02(-5.32%)
Sep 23, 2021 0.3384 0.3384 0.3172 0.3271 154,983 +0.00(+1.18%)
Sep 22, 2021 0.3265 0.3752 0.3233 0.3233 456,565 -0.02(-4.97%)
Sep 21, 2021 0.3140 0.3590 0.3140 0.3402 719,141 +0.03(+8.72%)
Sep 20, 2021 0.3068 0.3335 0.2917 0.3129 1,246,244 -0.05(-14.27%)
Sep 17, 2021 0.4450 0.4450 0.3607 0.3650 1,317,808 -0.05(-13.10%)
Sep 16, 2021 0.4230 0.4667 0.4140 0.4200 816,228 -0.02(-5.41%)
Sep 15, 2021 0.3979 0.4440 0.3832 0.4440 595,134 +0.05(+12.58%)
Sep 14, 2021 0.3970 0.3970 0.3387 0.3944 475,072 +0.02(+5.99%)
Sep 13, 2021 0.3596 0.4000 0.3519 0.3721 1,200,363 +0.05(+13.79%)
Sep 10, 2021 0.3078 0.3309 0.2950 0.3270 343,375 +0.03(+10.03%)
Sep 09, 2021 0.3046 0.3128 0.2900 0.2972 110,679 -0.00(-0.93%)
Sep 08, 2021 0.3050 0.3208 0.2863 0.3000 289,400 +0.00(+0.00%)
Sep 07, 2021 0.3390 0.3390 0.2947 0.3000 597,414 +0.00(+0.67%)
Sep 03, 2021 0.2890 0.3421 0.2600 0.2980 896,353 +0.04(+14.88%)
Sep 02, 2021 0.2300 0.2595 0.2300 0.2594 429,031 +0.03(+14.32%)
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.