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 (%)
Feb 28, 2019 0.1067 0.1119 0.1050 0.1084 38,282 -0.00(-3.39%)
Feb 27, 2019 0.1050 0.1122 0.1050 0.1122 58,322 +0.00(+3.03%)
Feb 26, 2019 0.1055 0.1100 0.1055 0.1089 11,166 +0.00(+3.71%)
Feb 25, 2019 0.1103 0.1119 0.1050 0.1050 294,451 -0.01(-7.24%)
Feb 22, 2019 0.1119 0.1132 0.1116 0.1132 143,900 +0.01(+5.01%)
Feb 21, 2019 0.1121 0.1121 0.1055 0.1078 14,800 -0.00(-0.09%)
Feb 20, 2019 0.1080 0.1083 0.1050 0.1079 35,185 +0.00(+2.76%)
Feb 19, 2019 0.1121 0.1121 0.1050 0.1050 571,637 -0.01(-4.55%)
Feb 15, 2019 0.1065 0.1114 0.1056 0.1100 144,700 +0.00(+3.77%)
Feb 13, 2019 0.1060 0.1060 0.1060 0 -0.00(-1.58%)
Feb 12, 2019 0.1000 0.1077 0.1000 0.1077 71,830 +0.00(+3.96%)
Feb 11, 2019 0.1055 0.1081 0.1015 0.1036 82,700 -0.00(-3.90%)
Feb 08, 2019 0.1100 0.1100 0.1078 0.1078 15,000 -0.00(-1.46%)
Feb 07, 2019 0.1079 0.1094 0.1060 0.1094 20,130 +0.00(+1.30%)
Feb 06, 2019 0.1100 0.1157 0.1060 0.1080 76,048 -0.00(-1.82%)
Feb 05, 2019 0.1000 0.1100 0.0958 0.1100 307,250 +0.01(+15.30%)
Feb 04, 2019 0.1048 0.1048 0.0954 0.0954 95,692 -0.01(-5.92%)
Feb 01, 2019 0.1064 0.1064 0.0952 0.1014 475,200 +0.00(+0.40%)
Jan 31, 2019 0.0961 0.1046 0.0961 0.1010 523,120 +0.00(+0.20%)
Jan 30, 2019 0.1040 0.1041 0.1000 0.1008 70,500 +0.00(+0.80%)
Jan 29, 2019 0.1056 0.1056 0.1000 0.1000 25,700 -0.00(-1.57%)
Jan 28, 2019 0.1082 0.1082 0.1000 0.1016 291,390 +0.00(+1.60%)
Jan 25, 2019 0.1000 0.1076 0.1000 0.1000 119,600 -0.00(-3.01%)
Jan 24, 2019 0.1015 0.1069 0.0995 0.1031 82,599 +0.00(+1.58%)
Jan 23, 2019 0.1030 0.1032 0.1000 0.1015 86,000 +0.01(+5.51%)
Jan 22, 2019 0.1074 0.1082 0.0962 0.0962 103,624 -0.01(-7.23%)
Jan 18, 2019 0.1040 0.1090 0.1000 0.1037 221,400 +0.00(+2.98%)
Jan 17, 2019 0.1050 0.1050 0.1000 0.1007 50,700 -0.00(-3.82%)
Jan 16, 2019 0.1057 0.1076 0.1047 0.1047 17,327 +0.00(+0.67%)
Jan 15, 2019 0.1080 0.1080 0.1040 0.1040 94,052 -0.00(-0.95%)
Jan 14, 2019 0.1079 0.1100 0.1050 0.1050 218,234 -0.00(-2.78%)
Jan 11, 2019 0.1194 0.1194 0.1080 0.1080 176,600 -0.00(-2.70%)
Jan 10, 2019 0.1079 0.1153 0.1079 0.1110 192,593 -0.00(-0.63%)
Jan 09, 2019 0.1039 0.1117 0.1038 0.1117 494,421 +0.01(+7.71%)
Jan 08, 2019 0.1073 0.1073 0.1000 0.1037 492,071 -0.00(-3.17%)
Jan 07, 2019 0.1030 0.1073 0.0965 0.1071 571,998 +0.00(+1.04%)
Jan 04, 2019 0.1025 0.1100 0.1025 0.1060 217,600 -0.00(-0.75%)
Jan 03, 2019 0.1098 0.1100 0.1050 0.1068 144,265 -0.00(-2.91%)
Jan 02, 2019 0.1121 0.1150 0.1044 0.1100 570,264 -0.01(-4.35%)
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%)
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.