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 (%)
Mar 31, 2023 0.1462 0.1613 0.1450 0.1613 118,432 +0.01(+9.06%)
Mar 30, 2023 0.1371 0.1479 0.1366 0.1479 133,393 +0.02(+13.77%)
Mar 29, 2023 0.1211 0.1310 0.1211 0.1300 57,666 +0.01(+6.38%)
Mar 28, 2023 0.1310 0.1310 0.1207 0.1222 105,730 +0.00(+1.24%)
Mar 27, 2023 0.1280 0.1280 0.1162 0.1207 191,870 +0.00(+0.00%)
Mar 24, 2023 0.1160 0.1207 0.1160 0.1207 190,029 +0.00(+0.50%)
Mar 23, 2023 0.1206 0.1262 0.1201 0.1201 187,948 -0.01(-4.61%)
Mar 22, 2023 0.1239 0.1292 0.1190 0.1259 84,889 +0.00(+1.61%)
Mar 21, 2023 0.1168 0.1249 0.1168 0.1239 92,381 +0.00(+3.25%)
Mar 20, 2023 0.1200 0.1215 0.1200 0.1200 66,488 +0.00(+0.00%)
Mar 17, 2023 0.1200 0.1240 0.1165 0.1200 170,277 -0.00(-3.15%)
Mar 16, 2023 0.1190 0.1239 0.1158 0.1239 487,539 +0.00(+4.12%)
Mar 15, 2023 0.1255 0.1284 0.1168 0.1190 292,870 -0.01(-5.63%)
Mar 14, 2023 0.1250 0.1328 0.1240 0.1261 138,178 -0.00(-1.56%)
Mar 13, 2023 0.1300 0.1316 0.1202 0.1281 232,525 -0.01(-4.69%)
Mar 10, 2023 0.1327 0.1381 0.1301 0.1344 193,784 -0.00(-0.30%)
Mar 09, 2023 0.1424 0.1424 0.1331 0.1348 498,486 +0.00(+1.13%)
Mar 08, 2023 0.1476 0.1476 0.1329 0.1333 263,234 -0.01(-8.51%)
Mar 07, 2023 0.1450 0.1458 0.1389 0.1457 97,429 -0.00(-0.41%)
Mar 06, 2023 0.1660 0.1660 0.1450 0.1463 130,319 -0.01(-5.61%)
Mar 03, 2023 0.1585 0.1587 0.1520 0.1550 37,887 -0.01(-3.13%)
Mar 02, 2023 0.1542 0.1621 0.1536 0.1600 345,830 +0.00(+0.82%)
Mar 01, 2023 0.1550 0.1600 0.1550 0.1587 86,290 +0.00(+1.73%)
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%)
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.