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: 10:20 AM 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 (%)
Dec 31, 2019 0.1143 0.1201 0.1100 0.1200 183,700 +0.01(+9.09%)
Dec 30, 2019 0.1113 0.1159 0.1019 0.1100 230,222 -0.01(-5.09%)
Dec 27, 2019 0.1089 0.1159 0.1057 0.1159 127,000 +0.01(+8.93%)
Dec 26, 2019 0.1065 0.1065 0.1051 0.1064 15,500 +0.00(+0.76%)
Dec 24, 2019 0.1037 0.1056 0.1035 0.1056 9,000 +0.00(+3.02%)
Dec 23, 2019 0.1056 0.1065 0.1025 0.1025 40,991 +0.00(+1.79%)
Dec 20, 2019 0.0980 0.1024 0.0980 0.1007 43,400 -0.00(-4.64%)
Dec 19, 2019 0.1076 0.1080 0.0971 0.1056 30,020 -0.00(-2.13%)
Dec 18, 2019 0.1078 0.1079 0.1078 0.1079 10,000 +0.01(+5.78%)
Dec 17, 2019 0.1000 0.1040 0.0971 0.1020 61,203 -0.00(-1.92%)
Dec 16, 2019 0.1030 0.1040 0.0987 0.1040 156,000 +0.00(+4.00%)
Dec 13, 2019 0.1000 0.1000 0.0971 0.1000 190,900 -0.00(-3.85%)
Dec 12, 2019 0.1000 0.1040 0.0993 0.1040 57,470 +0.00(+5.05%)
Dec 11, 2019 0.1017 0.1017 0.0954 0.0990 55,000 -0.00(-4.72%)
Dec 10, 2019 0.1005 0.1040 0.0970 0.1039 182,036 -0.00(-0.10%)
Dec 09, 2019 0.1000 0.1069 0.0970 0.1040 147,955 -0.00(-3.08%)
Dec 06, 2019 0.1069 0.1073 0.1000 0.1073 39,700 -0.00(-0.65%)
Dec 05, 2019 0.1000 0.1080 0.1000 0.1080 2,676 +0.01(+5.57%)
Dec 04, 2019 0.0960 0.1090 0.0960 0.1023 245,450 +0.00(+2.20%)
Dec 03, 2019 0.1020 0.1041 0.1001 0.1001 66,275 -0.00(-2.82%)
Dec 02, 2019 0.0965 0.1050 0.0965 0.1030 30,890 +0.00(+2.90%)
Nov 29, 2019 0.1007 0.1061 0.1001 0.1001 193,500 -0.01(-6.62%)
Nov 27, 2019 0.1070 0.1072 0.1002 0.1072 22,400 +0.01(+6.14%)
Nov 26, 2019 0.1003 0.1030 0.1003 0.1010 46,200 -0.01(-5.16%)
Nov 25, 2019 0.1099 0.1099 0.1010 0.1065 83,541 -0.00(-1.57%)
Nov 22, 2019 0.0968 0.1097 0.0968 0.1082 134,300 +0.01(+7.13%)
Nov 21, 2019 0.0997 0.1105 0.0997 0.1010 45,918 -0.01(-6.57%)
Nov 20, 2019 0.1010 0.1081 0.1010 0.1081 14,000 +0.01(+6.82%)
Nov 19, 2019 0.1046 0.1091 0.1012 0.1012 16,817 -0.00(-2.69%)
Nov 18, 2019 0.1045 0.1080 0.1040 0.1040 30,129 -0.00(-0.10%)
Nov 15, 2019 0.1075 0.1075 0.1041 0.1041 17,000 -0.00(-1.51%)
Nov 14, 2019 0.1043 0.1057 0.1043 0.1057 18,000 +0.00(+4.45%)
Nov 13, 2019 0.1043 0.1043 0.1012 0.1012 19,900 -0.00(-3.07%)
Nov 12, 2019 0.1003 0.1073 0.1003 0.1044 71,703 -0.00(-2.70%)
Nov 11, 2019 0.1100 0.1100 0.1010 0.1073 340,995 +0.01(+6.24%)
Nov 08, 2019 0.1070 0.1070 0.1004 0.1010 289,600 -0.00(-4.27%)
Nov 07, 2019 0.1030 0.1080 0.1000 0.1055 81,850 +0.00(+0.48%)
Nov 06, 2019 0.1100 0.1100 0.1050 0.1050 25,699 +0.00(+1.94%)
Nov 05, 2019 0.1000 0.1081 0.1000 0.1030 236,406 -0.00(-1.90%)
Nov 04, 2019 0.1107 0.1107 0.1050 0.1050 50,661 -0.00(-0.66%)
Nov 01, 2019 0.1100 0.1150 0.1013 0.1057 147,700 +0.00(+3.02%)
Oct 31, 2019 0.1080 0.1100 0.1026 0.1026 82,161 -0.00(-2.84%)
Oct 30, 2019 0.1049 0.1067 0.1049 0.1056 17,152 +0.00(+1.54%)
Oct 29, 2019 0.1031 0.1069 0.1030 0.1040 90,112 +0.00(+0.97%)
Oct 28, 2019 0.1075 0.1100 0.1030 0.1030 64,835 -0.00(-0.39%)
Oct 25, 2019 0.1060 0.1089 0.1020 0.1034 137,900 -0.01(-6.00%)
Oct 24, 2019 0.1129 0.1133 0.1005 0.1100 104,095 +0.00(+0.92%)
Oct 23, 2019 0.1061 0.1127 0.1014 0.1090 99,613 -0.00(-0.91%)
Oct 22, 2019 0.1050 0.1100 0.1013 0.1100 107,581 +0.01(+4.76%)
Oct 21, 2019 0.1126 0.1126 0.1032 0.1050 117,376 +0.00(+0.00%)
Oct 18, 2019 0.1028 0.1050 0.1016 0.1050 69,100 +0.00(+0.10%)
Oct 17, 2019 0.1024 0.1100 0.1024 0.1049 60,550 -0.00(-0.10%)
Oct 16, 2019 0.1040 0.1110 0.1040 0.1050 50,881 -0.01(-8.70%)
Oct 15, 2019 0.1115 0.1155 0.1010 0.1150 70,618 +0.01(+6.38%)
Oct 14, 2019 0.1119 0.1150 0.1081 0.1081 51,595 -0.00(-1.73%)
Oct 11, 2019 0.1125 0.1150 0.1100 0.1100 19,300 -0.00(-1.70%)
Oct 10, 2019 0.1100 0.1150 0.1050 0.1119 93,290 +0.00(+1.73%)
Oct 09, 2019 0.1094 0.1100 0.1076 0.1100 27,300 +0.00(+1.20%)
Oct 08, 2019 0.1150 0.1150 0.1087 0.1087 80,391 -0.01(-5.48%)
Oct 07, 2019 0.1191 0.1191 0.1150 0.1150 131,900 -0.01(-7.93%)
Oct 04, 2019 0.1250 0.1250 0.1150 0.1249 24,700 +0.00(+2.97%)
Oct 03, 2019 0.1200 0.1215 0.1145 0.1213 90,942 -0.00(-2.96%)
Oct 02, 2019 0.1238 0.1300 0.1238 0.1250 26,774 +0.01(+8.79%)
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.