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: 3:44 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, 2023 0.1250 0.1400 0.1250 0.1382 332,062 +0.01(+7.88%)
Nov 29, 2023 0.1357 0.1357 0.1250 0.1281 335,250 +0.00(+0.87%)
Nov 28, 2023 0.1317 0.1318 0.1270 0.1270 173,843 -0.01(-8.63%)
Nov 27, 2023 0.1400 0.1400 0.1351 0.1390 43,163 +0.00(+2.66%)
Nov 24, 2023 0.1300 0.1403 0.1300 0.1354 366,975 +0.01(+5.12%)
Nov 22, 2023 0.1356 0.1370 0.1274 0.1288 131,660 -0.01(-4.45%)
Nov 21, 2023 0.1314 0.1400 0.1312 0.1348 182,710 +0.00(+0.97%)
Nov 20, 2023 0.1440 0.1440 0.1328 0.1335 576,992 -0.00(-1.55%)
Nov 17, 2023 0.1500 0.1500 0.1312 0.1356 515,338 -0.01(-6.93%)
Nov 16, 2023 0.1389 0.1457 0.1345 0.1457 119,909 +0.00(+2.25%)
Nov 15, 2023 0.1309 0.1425 0.1309 0.1425 339,481 +0.01(+4.24%)
Nov 14, 2023 0.1370 0.1380 0.1299 0.1367 296,775 -0.00(-0.15%)
Nov 13, 2023 0.1265 0.1369 0.1265 0.1369 79,301 +0.01(+8.22%)
Nov 10, 2023 0.1123 0.1266 0.1121 0.1265 172,116 +0.01(+10.77%)
Nov 09, 2023 0.1200 0.1200 0.1100 0.1142 232,399 +0.00(+2.33%)
Nov 08, 2023 0.1126 0.1178 0.1040 0.1116 153,846 -0.01(-9.85%)
Nov 07, 2023 0.1159 0.1238 0.1159 0.1238 38,608 +0.00(+3.17%)
Nov 06, 2023 0.1225 0.1225 0.1170 0.1200 122,145 +0.00(+0.00%)
Nov 03, 2023 0.1224 0.1224 0.1172 0.1200 174,948 -0.01(-4.46%)
Nov 02, 2023 0.1296 0.1325 0.1251 0.1256 98,606 +0.00(+1.29%)
Nov 01, 2023 0.1148 0.1259 0.1141 0.1240 136,819 +0.01(+7.83%)
Oct 31, 2023 0.1155 0.1200 0.1140 0.1150 132,679 +0.01(+4.55%)
Oct 30, 2023 0.1205 0.1205 0.1040 0.1100 89,535 +0.00(+0.00%)
Oct 27, 2023 0.1250 0.1250 0.1080 0.1100 397,765 -0.01(-8.56%)
Oct 26, 2023 0.1200 0.1250 0.1200 0.1203 213,599 +0.00(+0.25%)
Oct 25, 2023 0.1200 0.1340 0.1200 0.1200 232,555 -0.00(-0.74%)
Oct 24, 2023 0.1194 0.1242 0.1151 0.1209 379,567 -0.00(-2.89%)
Oct 23, 2023 0.1161 0.1246 0.1161 0.1245 124,727 +0.00(+3.75%)
Oct 20, 2023 0.1199 0.1219 0.1161 0.1200 236,682 +0.00(+4.35%)
Oct 19, 2023 0.1215 0.1240 0.1091 0.1150 255,894 -0.00(-0.09%)
Oct 18, 2023 0.1149 0.1182 0.1070 0.1151 367,410 +0.00(+0.17%)
Oct 17, 2023 0.1180 0.1220 0.1100 0.1149 508,951 -0.00(-2.96%)
Oct 16, 2023 0.1200 0.1240 0.1168 0.1184 227,784 +0.00(+2.25%)
Oct 13, 2023 0.1150 0.1204 0.1115 0.1158 336,317 +0.01(+5.27%)
Oct 12, 2023 0.1136 0.1197 0.1088 0.1100 306,532 -0.00(-0.45%)
Oct 11, 2023 0.1100 0.1155 0.1000 0.1105 346,725 -0.01(-6.20%)
Oct 10, 2023 0.1168 0.1250 0.1101 0.1178 391,866 -0.00(-2.73%)
Oct 09, 2023 0.1249 0.1288 0.1206 0.1211 42,192 -0.00(-3.04%)
Oct 06, 2023 0.1216 0.1290 0.1216 0.1249 283,840 +0.00(+2.71%)
Oct 05, 2023 0.1280 0.1320 0.1182 0.1216 236,955 +0.01(+7.80%)
Oct 04, 2023 0.1280 0.1280 0.1055 0.1128 429,829 -0.01(-4.33%)
Oct 03, 2023 0.1210 0.1274 0.1160 0.1179 421,334 -0.01(-8.25%)
Oct 02, 2023 0.1312 0.1382 0.1212 0.1285 288,265 -0.01(-6.88%)
Sep 29, 2023 0.1466 0.1466 0.1375 0.1380 655,022 -0.01(-4.83%)
Sep 28, 2023 0.1380 0.1500 0.1368 0.1450 879,378 +0.01(+9.02%)
Sep 27, 2023 0.1336 0.1400 0.1275 0.1330 579,174 +0.00(+2.70%)
Sep 26, 2023 0.1290 0.1400 0.1200 0.1295 1,148,992 +0.00(+1.97%)
Sep 25, 2023 0.1131 0.1284 0.1188 0.1270 1,402,549 +0.02(+21.88%)
Sep 22, 2023 0.1117 0.1117 0.1020 0.1042 453,816 -0.00(-1.51%)
Sep 21, 2023 0.1190 0.1190 0.1002 0.1058 324,386 -0.00(-3.82%)
Sep 20, 2023 0.1100 0.1161 0.1100 0.1100 322,600 -0.00(-2.74%)
Sep 19, 2023 0.1162 0.1167 0.1100 0.1131 63,312 +0.00(+1.25%)
Sep 18, 2023 0.1089 0.1170 0.1070 0.1117 1,035,503 +0.00(+3.71%)
Sep 15, 2023 0.1079 0.1191 0.1070 0.1077 488,904 +0.00(+1.80%)
Sep 14, 2023 0.0950 0.1100 0.0950 0.1058 1,054,445 +0.01(+5.80%)
Sep 13, 2023 0.0990 0.1037 0.0897 0.1000 470,266 +0.00(+1.63%)
Sep 12, 2023 0.1011 0.1011 0.0984 0.0984 485,249 -0.00(-2.57%)
Sep 11, 2023 0.0973 0.1086 0.0973 0.1010 255,038 +0.00(+2.12%)
Sep 08, 2023 0.1095 0.1104 0.0971 0.0989 216,950 -0.01(-7.14%)
Sep 07, 2023 0.1064 0.1075 0.1033 0.1065 132,211 +0.00(+1.72%)
Sep 06, 2023 0.1100 0.1105 0.1016 0.1047 519,459 -0.00(-1.51%)
Sep 05, 2023 0.1008 0.1087 0.0890 0.1063 1,329,946 +0.01(+9.59%)
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.