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 (%)
Apr 28, 2017 0.1478 0.1520 0.1400 0.1515 83,987 +0.01(+4.41%)
Apr 27, 2017 0.1520 0.1522 0.1425 0.1451 74,200 -0.00(-3.20%)
Apr 26, 2017 0.1454 0.1539 0.1454 0.1499 83,730 +0.01(+7.00%)
Apr 25, 2017 0.1470 0.1490 0.1401 0.1401 89,688 -0.01(-4.69%)
Apr 24, 2017 0.1370 0.1570 0.1370 0.1470 261,070 +0.00(+1.03%)
Apr 21, 2017 0.1499 0.1560 0.1446 0.1455 288,153 -0.01(-3.96%)
Apr 20, 2017 0.1490 0.1646 0.1459 0.1515 163,024 +0.00(+0.26%)
Apr 19, 2017 0.1650 0.1650 0.1511 0.1511 9,563 -0.00(-0.46%)
Apr 18, 2017 0.1696 0.1720 0.1510 0.1518 695,476 -0.02(-10.28%)
Apr 17, 2017 0.1780 0.1780 0.1607 0.1692 101,555 -0.01(-6.83%)
Apr 13, 2017 0.1836 0.1836 0.1679 0.1816 15,010 -0.00(-2.26%)
Apr 12, 2017 0.1840 0.1858 0.1769 0.1858 100,286 -0.00(-2.21%)
Apr 11, 2017 0.1930 0.2149 0.1836 0.1900 176,523 +0.00(+0.32%)
Apr 10, 2017 0.1770 0.2113 0.1705 0.1894 219,416 +0.02(+11.41%)
Apr 07, 2017 0.1579 0.1741 0.1551 0.1700 107,384 -0.01(-6.08%)
Apr 06, 2017 0.1800 0.1810 0.1765 0.1810 65,506 +0.00(+2.26%)
Apr 05, 2017 0.1842 0.1842 0.1700 0.1770 178,982 -0.00(-2.10%)
Apr 04, 2017 0.1850 0.1915 0.1800 0.1808 157,795 -0.01(-4.49%)
Apr 03, 2017 0.1934 0.1940 0.1850 0.1893 76,985 -0.01(-3.11%)
Mar 31, 2017 0.1900 0.2044 0.1900 0.1954 83,433 +0.00(+1.23%)
Mar 30, 2017 0.1970 0.1970 0.1915 0.1930 12,108 -0.01(-2.71%)
Mar 29, 2017 0.1931 0.2000 0.1931 0.1984 32,000 +0.01(+2.68%)
Mar 28, 2017 0.1645 0.1956 0.1599 0.1932 189,523 +0.03(+16.67%)
Mar 27, 2017 0.1919 0.1983 0.1656 0.1656 108,350 -0.02(-9.60%)
Mar 24, 2017 0.2000 0.2000 0.1832 0.1832 145,555 -0.02(-8.36%)
Mar 23, 2017 0.2149 0.2200 0.1900 0.1999 170,305 -0.01(-4.03%)
Mar 22, 2017 0.2148 0.2193 0.2000 0.2083 89,125 -0.01(-5.06%)
Mar 21, 2017 0.2400 0.2400 0.2194 0.2194 105,088 -0.02(-7.74%)
Mar 20, 2017 0.2450 0.2450 0.2300 0.2378 67,000 -0.00(-0.17%)
Mar 17, 2017 0.2428 0.2454 0.2266 0.2382 49,730 -0.00(-1.37%)
Mar 16, 2017 0.2540 0.2540 0.2350 0.2415 79,532 -0.00(-0.29%)
Mar 15, 2017 0.2230 0.2422 0.2140 0.2422 155,000 +0.01(+6.41%)
Mar 14, 2017 0.2300 0.2312 0.2102 0.2276 209,034 -0.01(-3.64%)
Mar 13, 2017 0.2470 0.2540 0.2330 0.2362 104,455 -0.02(-8.34%)
Mar 10, 2017 0.2550 0.2604 0.2425 0.2577 353,156 +0.01(+3.08%)
Mar 09, 2017 0.2500 0.2510 0.2415 0.2500 234,000 +0.00(+0.00%)
Mar 08, 2017 0.2577 0.2577 0.2464 0.2500 133,028 +0.00(+0.00%)
Mar 07, 2017 0.2400 0.2595 0.2400 0.2500 42,068 +0.01(+4.17%)
Mar 06, 2017 0.2367 0.2400 0.2293 0.2400 310,220 +0.00(+0.00%)
Mar 03, 2017 0.2482 0.2515 0.2300 0.2400 199,198 -0.01(-4.08%)
Mar 02, 2017 0.2490 0.2600 0.2420 0.2502 67,684 -0.00(-0.91%)
Mar 01, 2017 0.2303 0.2600 0.2230 0.2525 170,988 -0.01(-2.88%)
Feb 28, 2017 0.2747 0.2747 0.2600 0.2600 130,666 -0.01(-3.70%)
Feb 27, 2017 0.2730 0.2824 0.2620 0.2700 62,700 -0.00(-0.26%)
Feb 24, 2017 0.2729 0.2838 0.2614 0.2707 114,477 -0.02(-6.01%)
Feb 23, 2017 0.2880 0.2880 0.2801 0.2880 65,391 -0.00(-0.69%)
Feb 22, 2017 0.2948 0.2948 0.2699 0.2900 92,527 +0.02(+6.66%)
Feb 21, 2017 0.2735 0.2866 0.2682 0.2719 89,668 -0.01(-2.41%)
Feb 17, 2017 0.2786 0.2786 0.2786 0 -0.02(-5.97%)
Feb 16, 2017 0.3048 0.3161 0.2800 0.2963 172,720 -0.02(-5.03%)
Feb 15, 2017 0.3263 0.3263 0.2982 0.3120 98,660 -0.02(-4.62%)
Feb 14, 2017 0.3394 0.3399 0.3151 0.3271 452,995 +0.01(+2.38%)
Feb 13, 2017 0.3090 0.3416 0.3073 0.3195 220,751 +0.02(+6.50%)
Feb 10, 2017 0.2661 0.3180 0.2635 0.3000 208,494 +0.05(+22.25%)
Feb 09, 2017 0.2500 0.2620 0.2422 0.2454 131,912 -0.00(-0.73%)
Feb 08, 2017 0.2336 0.2472 0.2256 0.2472 98,200 +0.03(+11.65%)
Feb 07, 2017 0.1945 0.2214 0.1945 0.2214 97,112 +0.03(+17.33%)
Feb 06, 2017 0.1890 0.1917 0.1824 0.1887 59,000 -0.01(-3.23%)
Feb 03, 2017 0.2045 0.2045 0.1950 0.1950 61,190 -0.00(-2.35%)
Feb 02, 2017 0.2020 0.2020 0.1830 0.1997 214,715 -0.01(-2.59%)
Feb 01, 2017 0.2105 0.2105 0.2005 0.2050 2,000 -0.01(-2.94%)
Jan 31, 2017 0.2000 0.2112 0.1976 0.2112 59,998 -0.00(-0.52%)
Jan 30, 2017 0.2286 0.2286 0.2000 0.2123 106,700 -0.01(-3.50%)
Jan 27, 2017 0.2136 0.2227 0.2136 0.2200 59,850 -0.00(-1.85%)
Jan 26, 2017 0.2170 0.2306 0.2170 0.2241 281,020 -0.00(-1.69%)
Jan 25, 2017 0.2385 0.2409 0.2160 0.2280 191,432 -0.02(-6.98%)
Jan 24, 2017 0.2015 0.2476 0.1994 0.2451 197,701 +0.04(+19.27%)
Jan 23, 2017 0.1933 0.2056 0.1933 0.2055 168,800 +0.02(+8.16%)
Jan 20, 2017 0.1889 0.1914 0.1889 0.1900 40,000 -0.01(-3.55%)
Jan 19, 2017 0.1731 0.1970 0.1731 0.1970 61,570 +0.03(+14.53%)
Jan 18, 2017 0.1742 0.1840 0.1720 0.1720 70,347 -0.03(-14.00%)
Jan 17, 2017 0.1898 0.2000 0.1856 0.2000 24,500 +0.01(+5.26%)
Jan 13, 2017 0.1900 0.1900 0.1900 0 +0.01(+7.28%)
Jan 12, 2017 0.1846 0.1880 0.1620 0.1771 307,200 -0.00(-1.61%)
Jan 11, 2017 0.1762 0.1888 0.1761 0.1800 188,249 +0.02(+14.65%)
Jan 10, 2017 0.1679 0.1756 0.1570 0.1570 73,110 +0.02(+10.72%)
Jan 09, 2017 0.1648 0.1648 0.1418 0.1418 66,189 -0.02(-9.62%)
Jan 06, 2017 0.1794 0.1794 0.1500 0.1569 76,200 -0.02(-12.25%)
Jan 05, 2017 0.1711 0.1978 0.1700 0.1788 448,506 +0.05(+41.68%)
Jan 04, 2017 0.1298 0.1320 0.1262 0.1262 75,043 -0.00(-0.47%)
Jan 03, 2017 0.1231 0.1268 0.1180 0.1268 30,300 +0.01(+11.82%)
Dec 30, 2016 0.1134 0.1134 0.1134 0 +0.00(+3.85%)
Dec 29, 2016 0.1184 0.1240 0.1092 0.1092 121,000 -0.00(-2.93%)
Dec 28, 2016 0.0990 0.1126 0.0990 0.1125 255,883 -0.03(-22.41%)
Dec 27, 2016 0.1030 0.1450 0.1022 0.1450 170,050 +0.05(+45.58%)
Dec 21, 2016 0.0996 0.0996 0.0996 0 -0.01(-6.65%)
Dec 20, 2016 0.1000 0.1067 0.1000 0.1067 30,050 +0.00(+0.28%)
Dec 19, 2016 0.1040 0.1064 0.1040 0.1064 3,000 +0.01(+6.29%)
Dec 14, 2016 0.1001 0.1001 0.1001 0 -0.00(-4.58%)
Dec 13, 2016 0.1049 0.1049 0.1049 0.1049 4,500 +0.01(+7.26%)
Dec 12, 2016 0.0978 0.0978 0.0978 0.0978 10,500 -0.01(-6.86%)
Dec 09, 2016 0.1040 0.1050 0.1040 0.1050 112,500 +0.01(+6.92%)
Dec 08, 2016 0.0957 0.0982 0.0896 0.0982 160,500 +0.02(+32.17%)
Dec 07, 2016 0.0743 0.0743 0.0743 0.0743 10,000 +0.00(+2.34%)
Dec 06, 2016 0.0741 0.0741 0.0726 0.0726 28,300 -0.00(-3.84%)
Dec 05, 2016 0.0755 0.0755 0.0755 0.0755 3,000 +0.01(+9.74%)
Dec 02, 2016 0.0688 0.0688 0.0688 0.0688 20,000 +0.00(+0.15%)
Dec 01, 2016 0.0687 0.0687 0.0687 0.0687 5,813 -0.01(-16.42%)
Nov 28, 2016 0.0822 0.0822 0.0822 0 +0.00(+4.31%)
Nov 25, 2016 0.0751 0.0788 0.0751 0.0788 53,750 -0.00(-5.52%)
Nov 22, 2016 0.0834 0.0834 0.0834 0 -0.00(-5.23%)
Nov 21, 2016 0.0880 0.0880 0.0880 0.0880 2,000 +0.01(+11.68%)
Nov 18, 2016 0.0788 0.0788 0.0788 0.0788 3,000 -0.00(-0.63%)
Nov 17, 2016 0.0777 0.0777 0.0793 0 +0.00(+1.99%)
Nov 15, 2016 0.0777 0.0777 0.0777 0 -0.00(-2.20%)
Nov 04, 2016 0.0795 0.0795 0.0795 0 +0.00(+4.88%)
Nov 01, 2016 0.0758 0.0758 0.0758 0 -0.00(-5.25%)
Oct 31, 2016 0.0795 0.0851 0.0795 0.0800 147,000 +0.01(+7.96%)
Oct 28, 2016 0.0741 0.0741 0.0741 0.0741 6,500 -0.01(-7.26%)
Oct 26, 2016 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Oct 25, 2016 0.0799 0.0799 0.0798 0.0799 25,494 +0.01(+7.10%)
Oct 24, 2016 0.0827 0.0827 0.0746 0.0746 76,644 -0.01(-12.24%)
Oct 18, 2016 0.0850 0.0850 0.0850 0 -0.00(-4.28%)
Oct 17, 2016 0.0890 0.0890 0.0888 0.0888 22,000 +0.01(+12.83%)
Oct 11, 2016 0.0787 0.0787 0.0787 0 +0.04(+96.75%)
Oct 10, 2016 0.0400 0.0400 0.0400 0.0400 2,500 -0.05(-56.52%)
Oct 07, 2016 0.0920 0.0920 0.0920 0.0920 3,300 -0.01(-8.28%)
Oct 06, 2016 0.1003 0.1003 0.1003 0.1003 28,000 +0.01(+8.90%)
Oct 05, 2016 0.0921 0.0921 0.0921 0.0921 4,999 -0.02(-14.72%)
Oct 03, 2016 0.1080 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Sep 30, 2016 0.1080 0.1080 0.1080 0 -0.00(-0.92%)
Sep 29, 2016 0.1090 0.1090 0.1090 0.1090 2,500 +0.00(+1.11%)
Sep 28, 2016 0.1078 0.1078 0.1078 0.1078 6,000 +0.01(+8.67%)
Sep 27, 2016 0.0993 0.0993 0.0992 0.0992 6,500 -0.00(-0.80%)
Sep 23, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.71%)
Sep 22, 2016 0.1092 0.1092 0.0946 0.0946 23,750 -0.01(-9.90%)
Sep 19, 2016 0.1050 0.1050 0.1050 0 -0.00(-2.69%)
Sep 16, 2016 0.1079 0.1079 0.1079 0.1079 3,000 +0.00(+1.51%)
Sep 14, 2016 0.1063 0.1063 0.1063 0 +0.01(+6.41%)
Sep 13, 2016 0.0999 0.0999 0.0999 0.0999 22,000 +0.00(+1.73%)
Sep 12, 2016 0.0982 0.0982 0.0982 0.0982 3,000 +0.00(+1.13%)
Sep 09, 2016 0.1171 0.1171 0.0971 0.0971 5,500 -0.01(-8.74%)
Sep 08, 2016 0.1181 0.1181 0.1064 0.1064 5,300 -0.01(-9.98%)
Sep 07, 2016 0.1182 0.1182 0.1182 0.1182 2,100 -0.00(-1.50%)
Sep 06, 2016 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+0.00%)
Sep 01, 2016 0.1200 0.1200 0.1200 0 +0.00(+1.27%)
Aug 26, 2016 0.1185 0.1185 0.1185 0 +0.00(+3.86%)
Aug 25, 2016 0.1170 0.1170 0.1170 0.1141 12,400 -0.00(-0.09%)
Aug 23, 2016 0.1142 0.1142 0.1142 0 -0.00(-3.22%)
Aug 19, 2016 0.1180 0.1180 0.1180 0 -0.01(-7.01%)
Aug 18, 2016 0.1300 0.1300 0.1269 0.1269 113,000 +0.00(+0.63%)
Aug 17, 2016 0.1184 0.1261 0.1184 0.1261 22,700 +0.01(+4.21%)
Aug 15, 2016 0.1210 0.1210 0.1210 0 +0.00(+2.72%)
Aug 12, 2016 0.1178 0.1178 0.1178 0.1178 1,000 +0.00(+0.51%)
Aug 11, 2016 0.1172 0.1172 0.1172 0.1172 14,000 -0.00(-1.51%)
Aug 09, 2016 0.1190 0.1190 0.1190 0 +0.01(+5.68%)
Aug 02, 2016 0.1126 0.1126 0.1126 0 -0.01(-9.63%)
Jul 29, 2016 0.1246 0.1246 0.1246 0 +0.00(+0.97%)
Jul 28, 2016 0.1270 0.1272 0.1234 0.1234 61,215 -0.00(-1.28%)
Jul 27, 2016 0.1234 0.1250 0.1233 0.1250 54,650 +0.01(+5.04%)
Jul 26, 2016 0.1190 0.1190 0.1190 0.1190 3,000 -0.00(-1.33%)
Jul 20, 2016 0.1206 0.1206 0.1206 0 -0.01(-6.22%)
Jul 19, 2016 0.1285 0.1287 0.1285 0.1286 65,650 -0.01(-8.21%)
Jul 12, 2016 0.1401 0.1401 0.1401 25,000 +0.01(+9.37%)
Jul 11, 2016 0.1281 0.1281 0.1281 0.1281 558 +0.00(+0.08%)
Jul 08, 2016 0.1280 0.1280 0.1280 0.1280 4,000 +0.01(+5.44%)
Jul 05, 2016 0.1214 0.1214 0.1214 0.1214 100,000 +0.04(+56.44%)
Jun 28, 2016 0.0776 0.0776 0.0776 0 -0.02(-18.32%)
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.