Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goviex Uranium Inc (OP: GVXXF )

0.0814 -0.0002 (-0.25%)
Streaming Delayed Price Updated: 11:34 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 (%)
Mar 29, 2018 0.1628 0.1628 0.1628 0 +0.01(+6.49%)
Mar 28, 2018 0.1600 0.1636 0.1529 0.1529 64,055 -0.01(-4.44%)
Mar 27, 2018 0.1692 0.1692 0.1573 0.1600 164,244 -0.01(-4.71%)
Mar 26, 2018 0.1600 0.1679 0.1600 0.1679 77,238 +0.01(+4.29%)
Mar 23, 2018 0.1605 0.1683 0.1600 0.1610 224,169 +0.00(+0.56%)
Mar 22, 2018 0.1700 0.1700 0.1601 0.1601 26,446 -0.01(-5.77%)
Mar 21, 2018 0.1639 0.1699 0.1639 0.1699 64,540 +0.01(+6.19%)
Mar 20, 2018 0.1657 0.1657 0.1600 0.1600 4,500 +0.00(+0.00%)
Mar 19, 2018 0.1671 0.1680 0.1600 0.1600 280,200 -0.01(-4.25%)
Mar 16, 2018 0.1663 0.1700 0.1600 0.1671 40,313 +0.01(+4.44%)
Mar 15, 2018 0.1752 0.1752 0.1600 0.1600 50,900 -0.00(-0.19%)
Mar 14, 2018 0.1672 0.1684 0.1602 0.1603 71,312 -0.01(-5.37%)
Mar 13, 2018 0.1750 0.1750 0.1642 0.1694 161,686 -0.00(-0.35%)
Mar 12, 2018 0.1850 0.1850 0.1695 0.1700 118,864 -0.01(-7.81%)
Mar 09, 2018 0.1809 0.1860 0.1809 0.1844 88,675 +0.01(+4.07%)
Mar 08, 2018 0.1810 0.1881 0.1772 0.1772 23,950 -0.01(-6.64%)
Mar 07, 2018 0.1900 0.1900 0.1751 0.1898 180,363 +0.01(+4.00%)
Mar 06, 2018 0.1650 0.1825 0.1650 0.1825 89,250 +0.00(+1.50%)
Mar 05, 2018 0.1798 0.1798 0.1798 0.1798 2,500 -0.00(-0.11%)
Mar 02, 2018 0.1707 0.1808 0.1707 0.1800 79,563 +0.00(+0.00%)
Mar 01, 2018 0.1734 0.1800 0.1734 0.1800 153,200 +0.00(+0.06%)
Feb 28, 2018 0.1822 0.1822 0.1795 0.1799 9,255 -0.00(-1.32%)
Feb 27, 2018 0.1800 0.1830 0.1715 0.1823 122,000 -0.01(-4.00%)
Feb 26, 2018 0.1800 0.1899 0.1750 0.1899 9,000 +0.00(+2.65%)
Feb 23, 2018 0.1800 0.1850 0.1800 0.1850 19,000 +0.00(+1.15%)
Feb 22, 2018 0.1829 0.1829 0.1829 0.1829 2,000 +0.00(+2.18%)
Feb 21, 2018 0.1850 0.1883 0.1790 0.1790 131,000 +0.00(+0.62%)
Feb 20, 2018 0.1803 0.1820 0.1779 0.1779 7,800 -0.01(-3.84%)
Feb 16, 2018 0.1850 0.1850 0.1850 0 -0.01(-4.74%)
Feb 15, 2018 0.1920 0.1966 0.1900 0.1942 136,902 +0.00(+2.21%)
Feb 14, 2018 0.1780 0.1900 0.1780 0.1900 501,250 +0.00(+1.28%)
Feb 13, 2018 0.1850 0.1876 0.1845 0.1876 109,575 +0.01(+5.04%)
Feb 12, 2018 0.1708 0.1848 0.1690 0.1786 81,819 +0.02(+10.18%)
Feb 09, 2018 0.1700 0.1706 0.1566 0.1621 91,700 -0.01(-3.91%)
Feb 08, 2018 0.1880 0.1880 0.1687 0.1687 72,700 -0.02(-10.65%)
Feb 07, 2018 0.1767 0.1898 0.1767 0.1888 66,500 +0.02(+11.06%)
Feb 06, 2018 0.1613 0.1755 0.1582 0.1700 126,850 +0.01(+3.03%)
Feb 05, 2018 0.1800 0.1800 0.1610 0.1650 380,915 -0.02(-10.67%)
Feb 02, 2018 0.1815 0.1907 0.1800 0.1847 63,526 -0.00(-0.75%)
Feb 01, 2018 0.1862 0.1881 0.1861 0.1861 90,500 +0.00(+1.81%)
Jan 31, 2018 0.1962 0.2007 0.1828 0.1828 98,500 -0.00(-0.33%)
Jan 30, 2018 0.1926 0.1834 0.1834 158,828 -0.01(-3.23%)
Jan 29, 2018 0.2000 0.2000 0.1895 0.1895 50,950 -0.01(-5.81%)
Jan 26, 2018 0.1930 0.2012 0.1900 0.2012 46,955 +0.02(+8.76%)
Jan 25, 2018 0.1889 0.2000 0.1850 0.1850 22,006 -0.01(-2.63%)
Jan 24, 2018 0.1980 0.2011 0.1884 0.1900 207,864 +0.00(+0.00%)
Jan 23, 2018 0.1940 0.1940 0.1840 0.1900 124,500 -0.01(-3.80%)
Jan 22, 2018 0.1890 0.1976 0.1860 0.1975 274,310 +0.02(+8.52%)
Jan 19, 2018 0.1940 0.1971 0.1820 0.1820 90,811 -0.01(-4.71%)
Jan 18, 2018 0.1966 0.1966 0.1821 0.1910 15,177 +0.01(+4.95%)
Jan 17, 2018 0.1821 0.1821 0.1820 0.1820 50,800 +0.00(+0.00%)
Jan 16, 2018 0.2000 0.2000 0.1820 0.1820 165,560 -0.01(-6.33%)
Jan 12, 2018 0.1943 0.1943 0.1943 0 +0.00(+2.42%)
Jan 11, 2018 0.1922 0.2000 0.1860 0.1897 470,662 -0.02(-8.53%)
Jan 10, 2018 0.2026 0.2074 0.1910 0.2074 216,289 +0.00(+2.37%)
Jan 09, 2018 0.2040 0.2090 0.1946 0.2026 325,369 +0.01(+2.74%)
Jan 08, 2018 0.2060 0.2060 0.1940 0.1972 179,451 -0.01(-3.80%)
Jan 05, 2018 0.2110 0.2110 0.2005 0.2050 181,800 -0.01(-4.12%)
Jan 04, 2018 0.2086 0.2209 0.1937 0.2138 84,450 -0.00(-0.65%)
Jan 03, 2018 0.2294 0.2300 0.2142 0.2152 82,584 -0.01(-6.03%)
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.