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, 2022 0.1550 0.1575 0.1475 0.1575 322,425 +0.00(+1.61%)
Nov 29, 2022 0.1425 0.1550 0.1425 0.1550 95,876 +0.01(+3.33%)
Nov 28, 2022 0.1530 0.1550 0.1462 0.1500 375,663 -0.01(-3.47%)
Nov 25, 2022 0.1528 0.1575 0.1528 0.1554 14,501 +0.00(+1.64%)
Nov 23, 2022 0.1549 0.1573 0.1520 0.1529 79,025 +0.00(+0.59%)
Nov 22, 2022 0.1530 0.1574 0.1510 0.1520 32,742 -0.00(-0.26%)
Nov 21, 2022 0.1508 0.1598 0.1508 0.1524 561,415 -0.01(-4.39%)
Nov 18, 2022 0.1646 0.1646 0.1594 0.1594 200,904 -0.01(-3.39%)
Nov 17, 2022 0.1632 0.1651 0.1620 0.1650 28,794 +0.00(+2.74%)
Nov 16, 2022 0.1672 0.1672 0.1606 0.1606 14,706 -0.01(-4.91%)
Nov 15, 2022 0.1673 0.1709 0.1649 0.1689 28,354 +0.00(+2.55%)
Nov 14, 2022 0.1734 0.1734 0.1647 0.1647 897,780 -0.01(-3.12%)
Nov 11, 2022 0.1650 0.1733 0.1650 0.1700 56,547 +0.01(+4.29%)
Nov 10, 2022 0.1691 0.1729 0.1604 0.1630 157,531 +0.00(+1.68%)
Nov 09, 2022 0.1673 0.1683 0.1551 0.1603 16,423 -0.01(-4.75%)
Nov 08, 2022 0.1700 0.1758 0.1673 0.1683 45,512 +0.00(+0.78%)
Nov 07, 2022 0.1600 0.1670 0.1552 0.1670 188,880 +0.01(+5.03%)
Nov 04, 2022 0.1578 0.1668 0.1541 0.1590 306,581 +0.00(+0.76%)
Nov 03, 2022 0.1600 0.1650 0.1500 0.1578 252,309 -0.01(-4.19%)
Nov 02, 2022 0.1636 0.1727 0.1636 0.1647 63,805 +0.00(+0.67%)
Nov 01, 2022 0.1681 0.1750 0.1636 0.1636 261,656 -0.00(-0.85%)
Oct 31, 2022 0.1725 0.1725 0.1650 0.1650 50,504 -0.01(-2.94%)
Oct 28, 2022 0.1800 0.1800 0.1648 0.1700 60,550 -0.00(-2.24%)
Oct 27, 2022 0.1703 0.1750 0.1692 0.1739 82,935 +0.01(+4.01%)
Oct 26, 2022 0.1593 0.1706 0.1593 0.1672 67,287 +0.01(+3.34%)
Oct 25, 2022 0.1578 0.1618 0.1539 0.1618 294,062 +0.00(+2.28%)
Oct 24, 2022 0.1616 0.1616 0.1550 0.1582 199,529 -0.00(-2.22%)
Oct 21, 2022 0.1610 0.1624 0.1574 0.1618 462,926 +0.00(+1.70%)
Oct 20, 2022 0.1647 0.1664 0.1582 0.1591 524,569 -0.00(-2.09%)
Oct 19, 2022 0.1613 0.1638 0.1613 0.1625 181,089 -0.00(-1.57%)
Oct 18, 2022 0.1699 0.1699 0.1630 0.1651 31,120 -0.00(-1.61%)
Oct 17, 2022 0.1634 0.1691 0.1621 0.1678 76,840 +0.00(+0.72%)
Oct 14, 2022 0.1640 0.1725 0.1640 0.1666 85,411 -0.00(-2.17%)
Oct 13, 2022 0.1620 0.1719 0.1598 0.1703 117,454 +0.01(+3.53%)
Oct 12, 2022 0.1550 0.1645 0.1524 0.1645 59,616 +0.01(+7.03%)
Oct 11, 2022 0.1600 0.1687 0.1537 0.1537 176,275 -0.01(-4.18%)
Oct 10, 2022 0.1652 0.1716 0.1604 0.1604 100,400 -0.00(-2.79%)
Oct 07, 2022 0.1684 0.1685 0.1601 0.1650 218,619 +0.00(+0.67%)
Oct 06, 2022 0.1665 0.1700 0.1597 0.1639 1,056,278 -0.01(-3.36%)
Oct 05, 2022 0.1790 0.1790 0.1642 0.1696 403,156 -0.00(-0.24%)
Oct 04, 2022 0.1778 0.1778 0.1650 0.1700 1,290,124 -0.00(-2.86%)
Oct 03, 2022 0.1752 0.1822 0.1721 0.1750 391,148 +0.00(+2.94%)
Sep 30, 2022 0.1711 0.1773 0.1681 0.1700 89,257 -0.01(-3.35%)
Sep 29, 2022 0.1750 0.1830 0.1717 0.1759 138,300 -0.01(-3.83%)
Sep 28, 2022 0.1715 0.1890 0.1715 0.1829 111,832 +0.01(+4.04%)
Sep 27, 2022 0.1680 0.1773 0.1585 0.1758 248,262 +0.01(+7.33%)
Sep 26, 2022 0.1800 0.1800 0.1597 0.1638 318,216 -0.01(-5.65%)
Sep 23, 2022 0.1755 0.1800 0.1692 0.1736 189,216 -0.01(-6.62%)
Sep 22, 2022 0.1867 0.1944 0.1784 0.1859 316,944 -0.00(-2.00%)
Sep 21, 2022 0.1945 0.1991 0.1874 0.1897 149,967 -0.01(-2.67%)
Sep 20, 2022 0.2180 0.2180 0.1870 0.1949 173,613 -0.01(-6.03%)
Sep 19, 2022 0.2080 0.2126 0.2020 0.2074 233,068 -0.00(-0.53%)
Sep 16, 2022 0.1980 0.2170 0.1980 0.2085 368,129 -0.01(-3.92%)
Sep 15, 2022 0.2350 0.2391 0.2115 0.2170 107,677 -0.02(-7.97%)
Sep 14, 2022 0.2313 0.2430 0.2313 0.2358 146,062 -0.00(-2.04%)
Sep 13, 2022 0.2437 0.2437 0.2300 0.2407 148,807 -0.00(-0.70%)
Sep 12, 2022 0.2400 0.2437 0.2309 0.2424 255,340 -0.00(-0.57%)
Sep 09, 2022 0.2500 0.2504 0.2348 0.2438 82,755 +0.01(+5.50%)
Sep 08, 2022 0.2110 0.2390 0.2110 0.2311 292,890 +0.01(+3.91%)
Sep 07, 2022 0.2250 0.2280 0.2211 0.2224 52,155 +0.01(+3.44%)
Sep 06, 2022 0.2200 0.2300 0.2147 0.2150 60,994 +0.01(+3.22%)
Sep 02, 2022 0.2269 0.2269 0.2083 0.2083 74,402 -0.00(-0.81%)
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.