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, 2022 0.3071 0.3487 0.2900 0.3160 569,211 +0.02(+6.40%)
Feb 25, 2022 0.2508 0.2970 0.2580 0.2970 194,954 +0.05(+18.23%)
Feb 24, 2022 0.2337 0.2600 0.2251 0.2512 318,701 +0.02(+6.94%)
Feb 23, 2022 0.2400 0.2492 0.2349 0.2349 160,526 -0.00(-1.72%)
Feb 22, 2022 0.2357 0.2530 0.2212 0.2390 257,716 -0.00(-1.36%)
Feb 18, 2022 0.2423 0 -0.01(-2.42%)
Feb 17, 2022 0.2500 0.2535 0.2377 0.2483 852,284 -0.01(-3.46%)
Feb 16, 2022 0.2620 0.2692 0.2513 0.2572 71,907 -0.01(-2.94%)
Feb 15, 2022 0.2644 0.2650 0.2504 0.2650 209,150 +0.01(+3.35%)
Feb 14, 2022 0.2690 0.2717 0.2511 0.2564 87,166 -0.01(-4.15%)
Feb 11, 2022 0.2706 0.2805 0.2570 0.2675 52,723 -0.00(-1.29%)
Feb 10, 2022 0.2820 0.2872 0.2590 0.2710 200,534 +0.00(+0.37%)
Feb 09, 2022 0.2452 0.2769 0.2450 0.2700 337,713 +0.04(+16.88%)
Feb 08, 2022 0.2400 0.2520 0.2310 0.2310 211,425 -0.00(-0.86%)
Feb 07, 2022 0.2332 0.2412 0.2275 0.2330 247,108 +0.00(+1.30%)
Feb 04, 2022 0.2397 0.2427 0.2255 0.2300 410,951 +0.00(+0.00%)
Feb 03, 2022 0.2419 0.2283 0.2300 240,440 -0.02(-7.82%)
Feb 02, 2022 0.2534 0.2593 0.2406 0.2495 117,675 -0.00(-0.32%)
Feb 01, 2022 0.2367 0.2569 0.2350 0.2503 101,803 +0.01(+2.88%)
Jan 31, 2022 0.2352 0.2529 0.2344 0.2433 150,895 +0.01(+3.22%)
Jan 28, 2022 0.2185 0.2520 0.2068 0.2357 601,076 +0.02(+9.12%)
Jan 27, 2022 0.2350 0.2370 0.2160 0.2160 898,607 -0.02(-8.20%)
Jan 26, 2022 0.2630 0.2630 0.2263 0.2353 302,749 -0.01(-2.93%)
Jan 25, 2022 0.2480 0.2501 0.2255 0.2424 134,033 -0.00(-0.78%)
Jan 24, 2022 0.2200 0.2480 0.2200 0.2443 638,843 -0.01(-3.52%)
Jan 21, 2022 0.2580 0.2623 0.2340 0.2532 757,165 -0.01(-2.62%)
Jan 20, 2022 0.2700 0.2869 0.2600 0.2600 246,774 -0.01(-4.69%)
Jan 19, 2022 0.2708 0.2788 0.2603 0.2728 294,464 -0.00(-0.26%)
Jan 18, 2022 0.2825 0.2900 0.2701 0.2735 181,142 -0.01(-4.04%)
Jan 14, 2022 0.2850 0 -0.02(-5.32%)
Jan 13, 2022 0.3260 0.3260 0.2909 0.3010 84,553 +0.01(+2.77%)
Jan 12, 2022 0.3064 0.3169 0.2918 0.2929 153,422 -0.00(-1.65%)
Jan 11, 2022 0.3000 0.3100 0.2900 0.2978 101,770 +0.01(+2.51%)
Jan 10, 2022 0.3128 0.3128 0.2812 0.2905 263,732 -0.02(-6.23%)
Jan 07, 2022 0.3169 0.3300 0.3050 0.3098 348,046 -0.01(-1.59%)
Jan 06, 2022 0.3532 0.3532 0.3077 0.3148 240,378 -0.02(-5.66%)
Jan 05, 2022 0.3233 0.3625 0.3133 0.3337 770,986 +0.03(+8.56%)
Jan 04, 2022 0.3033 0.3159 0.3000 0.3074 484,179 +0.00(+1.52%)
Jan 03, 2022 0.3017 0.3034 0.2996 0.3028 34,689 +0.02(+5.21%)
Dec 31, 2021 0.2753 0.2878 0.2724 0.2878 132,271 +0.01(+5.04%)
Dec 30, 2021 0.2900 0.2900 0.2694 0.2740 218,358 -0.02(-6.80%)
Dec 29, 2021 0.3160 0.3160 0.2918 0.2940 384,035 -0.02(-7.40%)
Dec 28, 2021 0.3289 0.3500 0.3151 0.3175 171,905 -0.01(-3.20%)
Dec 27, 2021 0.3200 0.3522 0.3120 0.3280 96,802 +0.02(+5.13%)
Dec 23, 2021 0.2996 0.3150 0.2996 0.3120 370,206 +0.01(+1.79%)
Dec 22, 2021 0.2998 0.3065 0.2860 0.3065 159,459 +0.01(+3.83%)
Dec 21, 2021 0.2630 0.2952 0.2630 0.2952 292,284 +0.02(+8.17%)
Dec 20, 2021 0.2750 0.2757 0.2522 0.2729 352,197 -0.02(-5.34%)
Dec 17, 2021 0.2794 0.3038 0.2737 0.2883 30,818 -0.00(-1.23%)
Dec 16, 2021 0.3021 0.3110 0.2899 0.2919 296,421 -0.00(-0.71%)
Dec 15, 2021 0.2471 0.2971 0.2444 0.2940 399,326 +0.05(+18.12%)
Dec 14, 2021 0.2656 0.2656 0.2393 0.2489 683,625 -0.03(-10.44%)
Dec 13, 2021 0.3000 0.3000 0.2691 0.2779 166,817 -0.02(-5.80%)
Dec 10, 2021 0.3095 0.3396 0.2898 0.2950 268,243 -0.03(-9.51%)
Dec 09, 2021 0.3377 0.3479 0.3203 0.3260 566,892 -0.01(-2.45%)
Dec 08, 2021 0.3108 0.3448 0.3078 0.3342 164,189 +0.02(+6.10%)
Dec 07, 2021 0.3080 0.3231 0.2810 0.3150 304,213 +0.03(+11.43%)
Dec 06, 2021 0.2250 0.2827 0.2181 0.2827 678,269 +0.02(+8.73%)
Dec 03, 2021 0.2855 0.3018 0.2526 0.2600 556,303 -0.02(-8.13%)
Dec 02, 2021 0.2800 0.2896 0.2740 0.2830 407,485 -0.00(-1.05%)
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.