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 (%)
Dec 31, 2018 0.1106 0.1173 0.1043 0.1150 170,800 +0.01(+7.48%)
Dec 28, 2018 0.1119 0.1149 0.1029 0.1070 238,200 -0.00(-3.17%)
Dec 27, 2018 0.1100 0.1149 0.1044 0.1105 571,097 -0.01(-7.92%)
Dec 26, 2018 0.1055 0.1300 0.1050 0.1200 284,024 +0.01(+13.74%)
Dec 24, 2018 0.1180 0.1180 0.1050 0.1055 93,100 -0.01(-6.97%)
Dec 21, 2018 0.1102 0.1195 0.1061 0.1134 798,400 -0.01(-5.50%)
Dec 20, 2018 0.1227 0.1227 0.1100 0.1200 877,833 -0.01(-4.00%)
Dec 19, 2018 0.1239 0.1250 0.1148 0.1250 532,246 +0.00(+2.71%)
Dec 18, 2018 0.1250 0.1297 0.1171 0.1217 541,439 -0.00(-2.09%)
Dec 17, 2018 0.1326 0.1326 0.1173 0.1243 728,765 -0.01(-6.40%)
Dec 14, 2018 0.1431 0.1431 0.1300 0.1328 189,600 -0.00(-1.63%)
Dec 13, 2018 0.1400 0.1441 0.1350 0.1350 75,768 -0.01(-3.57%)
Dec 12, 2018 0.1330 0.1406 0.1330 0.1400 317,028 +0.00(+1.82%)
Dec 11, 2018 0.1375 0.1375 0.1375 0.1375 9,000 -0.00(-1.43%)
Dec 10, 2018 0.1340 0.1398 0.1340 0.1395 32,000 -0.00(-2.38%)
Dec 07, 2018 0.1334 0.1429 0.1334 0.1429 42,900 +0.01(+3.93%)
Dec 06, 2018 0.1380 0.1396 0.1308 0.1375 75,375 +0.00(+0.36%)
Dec 04, 2018 0.1452 0.1477 0.1321 0.1370 214,000 -0.01(-8.36%)
Dec 03, 2018 0.1498 0.1510 0.1480 0.1495 76,000 -0.00(-0.20%)
Nov 30, 2018 0.1498 0.1498 0.1449 0.1498 16,100 +0.01(+6.77%)
Nov 29, 2018 0.1452 0.1452 0.1400 0.1403 82,282 +0.00(+0.21%)
Nov 28, 2018 0.1369 0.1458 0.1310 0.1400 328,520 +0.00(+1.60%)
Nov 27, 2018 0.1338 0.1378 0.1298 0.1378 152,290 -0.00(-0.43%)
Nov 26, 2018 0.1360 0.1384 0.1300 0.1384 162,795 +0.00(+2.90%)
Nov 23, 2018 0.1385 0.1385 0.1306 0.1345 66,200 -0.00(-1.10%)
Nov 21, 2018 0.1360 0.1360 0.1360 0 +0.01(+4.94%)
Nov 20, 2018 0.1304 0.1389 0.1267 0.1296 188,160 -0.01(-8.09%)
Nov 19, 2018 0.1483 0.1483 0.1400 0.1410 240,894 -0.01(-3.42%)
Nov 16, 2018 0.1493 0.1493 0.1420 0.1460 58,200 -0.00(-2.54%)
Nov 15, 2018 0.1492 0.1509 0.1450 0.1498 60,720 +0.01(+5.72%)
Nov 14, 2018 0.1532 0.1558 0.1398 0.1417 570,556 -0.01(-6.78%)
Nov 13, 2018 0.1560 0.1560 0.1520 0.1520 60,294 -0.00(-0.72%)
Nov 12, 2018 0.1686 0.1700 0.1498 0.1531 146,803 -0.01(-8.81%)
Nov 09, 2018 0.1716 0.1720 0.1600 0.1679 220,100 -0.01(-3.17%)
Nov 08, 2018 0.1819 0.1819 0.1700 0.1734 220,600 +0.00(+1.17%)
Nov 07, 2018 0.1817 0.1817 0.1710 0.1714 141,061 -0.01(-3.22%)
Nov 06, 2018 0.1752 0.1869 0.1752 0.1771 254,908 -0.00(-1.28%)
Nov 05, 2018 0.1733 0.1843 0.1652 0.1794 247,110 +0.02(+12.90%)
Nov 02, 2018 0.1548 0.1589 0.1548 0.1589 64,500 +0.01(+5.23%)
Nov 01, 2018 0.1643 0.1643 0.1510 0.1510 206,670 -0.01(-7.08%)
Oct 31, 2018 0.1597 0.1625 0.1579 0.1625 184,500 +0.01(+6.84%)
Oct 30, 2018 0.1440 0.1521 0.1427 0.1521 273,950 +0.00(+1.40%)
Oct 29, 2018 0.1552 0.1554 0.1435 0.1500 225,928 -0.00(-2.60%)
Oct 26, 2018 0.1500 0.1540 0.1450 0.1540 110,100 +0.00(+1.65%)
Oct 25, 2018 0.1600 0.1617 0.1490 0.1515 248,633 -0.01(-4.11%)
Oct 24, 2018 0.1600 0.1600 0.1513 0.1580 139,029 -0.00(-0.50%)
Oct 23, 2018 0.1622 0.1625 0.1577 0.1588 260,371 -0.01(-3.99%)
Oct 22, 2018 0.1628 0.1700 0.1583 0.1654 496,485 -0.01(-4.28%)
Oct 19, 2018 0.1723 0.1743 0.1623 0.1728 125,900 +0.00(+0.29%)
Oct 18, 2018 0.1761 0.1761 0.1663 0.1723 70,100 -0.00(-1.82%)
Oct 17, 2018 0.1700 0.1757 0.1636 0.1755 52,200 +0.00(+1.86%)
Oct 16, 2018 0.1790 0.1790 0.1660 0.1723 410,036 -0.01(-3.80%)
Oct 15, 2018 0.1750 0.1799 0.1747 0.1791 160,419 +0.00(+2.58%)
Oct 12, 2018 0.1786 0.1813 0.1707 0.1746 51,800 +0.00(+2.17%)
Oct 11, 2018 0.1707 0.1747 0.1625 0.1709 304,811 -0.00(-2.12%)
Oct 10, 2018 0.1800 0.1828 0.1667 0.1746 195,700 -0.01(-4.59%)
Oct 09, 2018 0.1800 0.1859 0.1702 0.1830 564,356 -0.01(-6.15%)
Oct 08, 2018 0.1950 0.1950 0.1800 0.1950 122,200 +0.02(+11.43%)
Oct 05, 2018 0.1885 0.1885 0.1750 0.1750 155,900 -0.00(-2.72%)
Oct 04, 2018 0.1919 0.1962 0.1799 0.1799 304,875 -0.01(-4.76%)
Oct 03, 2018 0.1812 0.1889 0.1812 0.1889 383,423 +0.01(+8.56%)
Oct 02, 2018 0.1807 0.1827 0.1740 0.1740 96,450 -0.01(-3.76%)
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.