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, 2023 0.1599 0.1599 0.1545 0.1560 233,368 -0.00(-1.39%)
Feb 27, 2023 0.1573 0.1645 0.1550 0.1582 119,822 -0.00(-1.37%)
Feb 24, 2023 0.1587 0.1615 0.1582 0.1604 158,595 +0.00(+0.25%)
Feb 23, 2023 0.1558 0.1633 0.1441 0.1600 599,082 +0.01(+6.67%)
Feb 22, 2023 0.1529 0.1529 0.1475 0.1500 91,880 -0.01(-3.54%)
Feb 21, 2023 0.1597 0.1607 0.1514 0.1555 44,112 -0.01(-4.01%)
Feb 17, 2023 0.1600 0.1620 0.1554 0.1620 252,105 +0.00(+1.25%)
Feb 16, 2023 0.1600 0.1643 0.1600 0.1600 104,041 -0.00(-2.91%)
Feb 15, 2023 0.1553 0.1649 0.1548 0.1648 231,500 -0.00(-2.20%)
Feb 14, 2023 0.1710 0.1750 0.1685 0.1685 82,803 -0.00(-0.88%)
Feb 13, 2023 0.1569 0.1730 0.1569 0.1700 436,269 +0.01(+6.25%)
Feb 10, 2023 0.1480 0.1600 0.1480 0.1600 130,941 +0.00(+0.95%)
Feb 09, 2023 0.1562 0.1600 0.1554 0.1585 38,082 +0.01(+4.28%)
Feb 08, 2023 0.1575 0.1575 0.1487 0.1520 73,760 -0.01(-3.49%)
Feb 07, 2023 0.1566 0.1603 0.1517 0.1575 209,550 -0.00(-1.56%)
Feb 06, 2023 0.1540 0.1725 0.1540 0.1600 289,910 -0.01(-5.49%)
Feb 03, 2023 0.1781 0.1781 0.1679 0.1693 218,679 +0.00(+0.12%)
Feb 02, 2023 0.1748 0.1748 0.1691 0.1691 7,310 -0.00(-2.25%)
Feb 01, 2023 0.1800 0.1800 0.1667 0.1730 700,185 -0.01(-3.94%)
Jan 31, 2023 0.1775 0.1801 0.1720 0.1801 712,004 +0.00(+2.74%)
Jan 30, 2023 0.1740 0.1800 0.1717 0.1753 199,965 +0.00(+1.62%)
Jan 27, 2023 0.1748 0.1807 0.1721 0.1725 510,355 -0.00(-1.43%)
Jan 26, 2023 0.1835 0.1835 0.1686 0.1750 153,176 -0.00(-0.57%)
Jan 25, 2023 0.1759 0.1795 0.1720 0.1760 675,834 +0.00(+0.57%)
Jan 24, 2023 0.1698 0.1779 0.1678 0.1750 109,850 +0.01(+4.10%)
Jan 23, 2023 0.1685 0.1700 0.1670 0.1681 31,910 +0.00(+0.66%)
Jan 20, 2023 0.1531 0.1673 0.1531 0.1670 121,915 +0.01(+9.15%)
Jan 19, 2023 0.1530 0.1678 0.1451 0.1530 120,721 -0.01(-7.22%)
Jan 18, 2023 0.1824 0.1871 0.1623 0.1649 158,476 -0.02(-10.86%)
Jan 17, 2023 0.1851 0.1873 0.1782 0.1850 311,648 +0.00(+1.37%)
Jan 13, 2023 0.1783 0.1874 0.1783 0.1825 336,165 -0.00(-1.78%)
Jan 12, 2023 0.1824 0.1880 0.1782 0.1858 333,832 +0.00(+0.70%)
Jan 11, 2023 0.1840 0.1868 0.1840 0.1845 215,685 -0.00(-1.76%)
Jan 10, 2023 0.1905 0.1905 0.1759 0.1878 366,567 +0.00(+1.68%)
Jan 09, 2023 0.1741 0.1909 0.1741 0.1847 515,818 +0.02(+9.42%)
Jan 06, 2023 0.1506 0.1710 0.1505 0.1688 225,050 +0.02(+10.54%)
Jan 05, 2023 0.1534 0.1600 0.1500 0.1527 321,363 +0.00(+0.26%)
Jan 04, 2023 0.1520 0.1566 0.1360 0.1523 307,075 +0.01(+7.03%)
Jan 03, 2023 0.1357 0.1430 0.1314 0.1423 236,674 +0.01(+10.14%)
Dec 30, 2022 0.1300 0.1374 0.1287 0.1292 279,442 -0.00(-2.71%)
Dec 29, 2022 0.1362 0.1381 0.1324 0.1328 106,052 -0.00(-2.50%)
Dec 28, 2022 0.1500 0.1500 0.1340 0.1362 156,970 +0.00(+0.07%)
Dec 27, 2022 0.1400 0.1440 0.1361 0.1361 69,696 -0.00(-0.80%)
Dec 23, 2022 0.1390 0.1390 0.1351 0.1372 157,028 -0.00(-0.22%)
Dec 22, 2022 0.1381 0.1390 0.1336 0.1375 166,142 -0.00(-1.08%)
Dec 21, 2022 0.1390 0.1390 0.1354 0.1390 100,484 +0.00(+1.09%)
Dec 20, 2022 0.1332 0.1375 0.1312 0.1375 159,663 +0.00(+3.15%)
Dec 19, 2022 0.1400 0.1400 0.1316 0.1333 106,864 -0.00(-1.99%)
Dec 16, 2022 0.1397 0.1397 0.1330 0.1360 170,791 -0.00(-1.09%)
Dec 15, 2022 0.1419 0.1436 0.1337 0.1375 833,320 -0.01(-4.51%)
Dec 14, 2022 0.1439 0.1479 0.1439 0.1440 86,660 -0.00(-0.62%)
Dec 13, 2022 0.1474 0.1500 0.1440 0.1449 160,084 -0.01(-3.40%)
Dec 12, 2022 0.1563 0.1563 0.1462 0.1500 300,765 +0.00(+0.81%)
Dec 09, 2022 0.1500 0.1506 0.1463 0.1488 728,391 +0.00(+0.61%)
Dec 08, 2022 0.1500 0.1516 0.1470 0.1479 220,853 -0.00(-0.27%)
Dec 07, 2022 0.1481 0.1500 0.1424 0.1483 320,305 -0.00(-0.47%)
Dec 06, 2022 0.1475 0.1500 0.1459 0.1490 269,432 -0.00(-0.40%)
Dec 05, 2022 0.1600 0.1600 0.1485 0.1496 135,362 -0.01(-4.10%)
Dec 02, 2022 0.1556 0.1565 0.1556 0.1560 2,755 +0.00(+1.43%)
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.