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

Goviex Uranium Inc (OP: GVXXF )

0.0771 -0.0045 (-5.51%)
Streaming Delayed Price Updated: 10:36 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 (%)
Apr 30, 2019 0.1400 0.1400 0.1320 0.1344 29,367 -0.00(-0.44%)
Apr 29, 2019 0.1375 0.1375 0.1350 0.1350 26,604 -0.00(-1.82%)
Apr 26, 2019 0.1425 0.1425 0.1300 0.1375 60,500 -0.00(-2.62%)
Apr 25, 2019 0.1400 0.1429 0.1325 0.1412 146,550 +0.00(+1.51%)
Apr 24, 2019 0.1350 0.1391 0.1315 0.1391 97,316 +0.00(+0.80%)
Apr 23, 2019 0.1359 0.1380 0.1319 0.1380 147,525 +0.00(+0.95%)
Apr 22, 2019 0.1326 0.1405 0.1326 0.1367 49,643 +0.01(+7.72%)
Apr 18, 2019 0.1372 0.1385 0.1269 0.1269 15,000 -0.01(-3.86%)
Apr 17, 2019 0.1350 0.1447 0.1293 0.1320 142,380 -0.00(-2.58%)
Apr 16, 2019 0.1390 0.1404 0.1350 0.1355 185,582 -0.00(-2.52%)
Apr 15, 2019 0.1485 0.1515 0.1365 0.1390 213,852 -0.01(-4.79%)
Apr 12, 2019 0.1490 0.1510 0.1454 0.1460 112,800 +0.00(+1.46%)
Apr 11, 2019 0.1476 0.1515 0.1402 0.1439 551,999 -0.00(-3.10%)
Apr 10, 2019 0.1472 0.1540 0.1450 0.1485 163,220 -0.00(-0.60%)
Apr 09, 2019 0.1510 0.1523 0.1360 0.1494 662,187 -0.00(-1.90%)
Apr 08, 2019 0.1450 0.1595 0.1450 0.1523 400,038 +0.01(+8.01%)
Apr 05, 2019 0.1366 0.1440 0.1359 0.1410 355,800 +0.01(+6.09%)
Apr 04, 2019 0.1225 0.1369 0.1211 0.1329 471,592 +0.01(+9.29%)
Apr 03, 2019 0.1225 0.1244 0.1213 0.1216 285,183 -0.00(-0.98%)
Apr 02, 2019 0.1251 0.1251 0.1200 0.1228 110,248 +0.00(+0.49%)
Apr 01, 2019 0.1219 0.1225 0.1165 0.1222 117,025 +0.00(+3.65%)
Mar 29, 2019 0.1220 0.1220 0.1156 0.1179 319,300 -0.00(-2.56%)
Mar 28, 2019 0.1220 0.1220 0.1170 0.1210 181,400 +0.01(+5.22%)
Mar 27, 2019 0.1150 0.1180 0.1150 0.1150 118,718 +0.00(+0.00%)
Mar 26, 2019 0.1234 0.1249 0.1140 0.1150 214,100 -0.00(-1.71%)
Mar 25, 2019 0.1220 0.1220 0.1170 0.1170 220,197 -0.00(-3.47%)
Mar 22, 2019 0.1154 0.1219 0.1150 0.1212 95,000 +0.00(+2.71%)
Mar 21, 2019 0.1200 0.1294 0.1180 0.1180 507,564 +0.00(+3.06%)
Mar 20, 2019 0.1150 0.1186 0.1106 0.1145 54,249 +0.00(+4.09%)
Mar 18, 2019 0.1248 0.1248 0.1100 0.1100 80,005 -0.01(-5.17%)
Mar 15, 2019 0.1024 0.1199 0.1024 0.1160 850,300 +0.01(+13.17%)
Mar 14, 2019 0.1000 0.1070 0.1000 0.1025 588,700 +0.00(+3.64%)
Mar 13, 2019 0.0994 0.0995 0.0924 0.0989 140,426 -0.00(-0.10%)
Mar 12, 2019 0.0932 0.0996 0.0932 0.0990 67,742 +0.01(+7.49%)
Mar 11, 2019 0.0940 0.0988 0.0921 0.0921 524,000 -0.00(-3.05%)
Mar 08, 2019 0.0948 0.0951 0.0931 0.0950 77,200 +0.00(+1.06%)
Mar 07, 2019 0.0999 0.0999 0.0940 0.0940 238,299 -0.01(-8.11%)
Mar 06, 2019 0.0995 0.1029 0.0960 0.1023 128,260 -0.00(-0.68%)
Mar 05, 2019 0.1030 0.1030 0.1030 0.1030 20,000 +0.01(+6.85%)
Mar 04, 2019 0.1003 0.1032 0.0964 0.0964 215,019 -0.00(-3.60%)
Mar 01, 2019 0.1120 0.1120 0.1000 0.1000 125,700 -0.01(-7.75%)
Feb 28, 2019 0.1067 0.1119 0.1050 0.1084 38,282 -0.00(-3.39%)
Feb 27, 2019 0.1050 0.1122 0.1050 0.1122 58,322 +0.00(+3.03%)
Feb 26, 2019 0.1055 0.1100 0.1055 0.1089 11,166 +0.00(+3.71%)
Feb 25, 2019 0.1103 0.1119 0.1050 0.1050 294,451 -0.01(-7.24%)
Feb 22, 2019 0.1119 0.1132 0.1116 0.1132 143,900 +0.01(+5.01%)
Feb 21, 2019 0.1121 0.1121 0.1055 0.1078 14,800 -0.00(-0.09%)
Feb 20, 2019 0.1080 0.1083 0.1050 0.1079 35,185 +0.00(+2.76%)
Feb 19, 2019 0.1121 0.1121 0.1050 0.1050 571,637 -0.01(-4.55%)
Feb 15, 2019 0.1065 0.1114 0.1056 0.1100 144,700 +0.00(+3.77%)
Feb 13, 2019 0.1060 0.1060 0.1060 0 -0.00(-1.58%)
Feb 12, 2019 0.1000 0.1077 0.1000 0.1077 71,830 +0.00(+3.96%)
Feb 11, 2019 0.1055 0.1081 0.1015 0.1036 82,700 -0.00(-3.90%)
Feb 08, 2019 0.1100 0.1100 0.1078 0.1078 15,000 -0.00(-1.46%)
Feb 07, 2019 0.1079 0.1094 0.1060 0.1094 20,130 +0.00(+1.30%)
Feb 06, 2019 0.1100 0.1157 0.1060 0.1080 76,048 -0.00(-1.82%)
Feb 05, 2019 0.1000 0.1100 0.0958 0.1100 307,250 +0.01(+15.30%)
Feb 04, 2019 0.1048 0.1048 0.0954 0.0954 95,692 -0.01(-5.92%)
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.