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 (%)
Feb 28, 2020 0.0890 0.0907 0.0778 0.0890 294,200 +0.00(+0.00%)
Feb 27, 2020 0.0850 0.0934 0.0798 0.0890 209,626 -0.00(-1.11%)
Feb 26, 2020 0.0976 0.0976 0.0900 0.0900 11,230 +0.00(+0.00%)
Feb 25, 2020 0.0948 0.0948 0.0900 0.0900 44,221 -0.00(-2.17%)
Feb 24, 2020 0.0991 0.0991 0.0900 0.0920 71,921 -0.00(-4.47%)
Feb 21, 2020 0.0965 0.1034 0.0891 0.0963 138,400 +0.00(+0.10%)
Feb 20, 2020 0.0945 0.0962 0.0927 0.0962 11,100 +0.00(+3.78%)
Feb 19, 2020 0.0950 0.0964 0.0927 0.0927 292,001 -0.00(-2.42%)
Feb 18, 2020 0.0970 0.0970 0.0950 0.0950 18,800 -0.00(-3.94%)
Feb 14, 2020 0.0950 0.1036 0.0950 0.0989 138,400 -0.00(-1.10%)
Feb 13, 2020 0.0955 0.1054 0.0930 0.1000 427,436 +0.01(+7.30%)
Feb 12, 2020 0.0901 0.0999 0.0889 0.0932 417,750 -0.00(-4.70%)
Feb 11, 2020 0.1000 0.1000 0.0900 0.0978 53,149 +0.00(+2.95%)
Feb 10, 2020 0.0901 0.1002 0.0901 0.0950 178,563 +0.00(+2.26%)
Feb 07, 2020 0.0888 0.0990 0.0888 0.0929 69,100 -0.01(-7.93%)
Feb 06, 2020 0.0963 0.1009 0.0962 0.1009 11,000 +0.00(+2.02%)
Feb 05, 2020 0.0928 0.0989 0.0928 0.0989 155,075 +0.00(+4.88%)
Feb 04, 2020 0.0960 0.0980 0.0900 0.0943 570,496 -0.00(-1.26%)
Feb 03, 2020 0.0927 0.0979 0.0850 0.0955 564,233 +0.00(+2.36%)
Jan 31, 2020 0.0958 0.0980 0.0932 0.0933 122,100 -0.00(-3.22%)
Jan 30, 2020 0.0918 0.1000 0.0918 0.0964 104,982 -0.01(-5.58%)
Jan 29, 2020 0.0970 0.1050 0.0970 0.1021 34,500 +0.00(+1.69%)
Jan 28, 2020 0.0973 0.1025 0.0950 0.1004 56,762 +0.00(+1.72%)
Jan 27, 2020 0.1050 0.1050 0.0986 0.0987 95,052 -0.01(-6.00%)
Jan 24, 2020 0.1000 0.1072 0.1000 0.1050 54,900 +0.00(+3.55%)
Jan 23, 2020 0.1100 0.1100 0.1011 0.1014 57,778 -0.01(-6.54%)
Jan 22, 2020 0.1105 0.1160 0.1085 0.1085 85,141 -0.00(-0.55%)
Jan 21, 2020 0.1160 0.1200 0.1054 0.1091 146,145 -0.00(-0.91%)
Jan 17, 2020 0.1124 0.1124 0.1101 0.1101 42,900 -0.01(-6.30%)
Jan 16, 2020 0.1239 0.1239 0.1100 0.1175 112,552 -0.00(-1.26%)
Jan 15, 2020 0.1130 0.1190 0.1130 0.1190 140,358 +0.01(+5.31%)
Jan 14, 2020 0.1105 0.1130 0.1103 0.1130 3,090 +0.00(+2.73%)
Jan 13, 2020 0.1105 0.1140 0.1078 0.1100 65,292 -0.01(-5.66%)
Jan 10, 2020 0.1106 0.1166 0.1050 0.1166 233,600 +0.00(+4.11%)
Jan 09, 2020 0.1100 0.1147 0.1100 0.1120 17,302 +0.00(+0.81%)
Jan 08, 2020 0.1190 0.1190 0.1111 0.1111 18,225 -0.01(-8.03%)
Jan 07, 2020 0.1185 0.1208 0.1136 0.1208 49,400 -0.01(-5.99%)
Jan 06, 2020 0.1169 0.1285 0.1163 0.1285 19,750 -0.00(-1.15%)
Jan 03, 2020 0.1309 0.1366 0.1266 0.1300 128,800 +0.00(+3.75%)
Jan 02, 2020 0.1191 0.1317 0.1176 0.1253 46,725 +0.01(+4.42%)
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%)
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.