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, 2023 0.1150 0.1261 0.1150 0.1253 113,728 +0.01(+4.50%)
Apr 27, 2023 0.1170 0.1211 0.1170 0.1199 119,562 -0.00(-0.91%)
Apr 26, 2023 0.1144 0.1259 0.1101 0.1210 234,261 +0.01(+5.77%)
Apr 25, 2023 0.1135 0.1186 0.1052 0.1144 381,450 -0.00(-0.35%)
Apr 24, 2023 0.1200 0.1239 0.1135 0.1148 239,126 -0.01(-4.33%)
Apr 21, 2023 0.1296 0.1340 0.1200 0.1200 562,594 -0.03(-19.57%)
Apr 20, 2023 0.1526 0.1540 0.1492 0.1492 43,028 -0.00(-2.80%)
Apr 19, 2023 0.1550 0.1600 0.1470 0.1535 290,743 +0.00(+2.33%)
Apr 18, 2023 0.1531 0.1600 0.1500 0.1500 29,950 -0.00(-2.02%)
Apr 17, 2023 0.1527 0.1531 0.1509 0.1531 144,881 +0.00(+0.79%)
Apr 14, 2023 0.1553 0.1553 0.1519 0.1519 1,885 -0.01(-5.06%)
Apr 13, 2023 0.1526 0.1641 0.1526 0.1600 121,527 +0.00(+0.31%)
Apr 12, 2023 0.1534 0.1640 0.1522 0.1595 32,440 +0.01(+7.48%)
Apr 11, 2023 0.1650 0.1650 0.1480 0.1484 238,168 -0.01(-8.00%)
Apr 10, 2023 0.1550 0.1652 0.1430 0.1613 296,721 +0.01(+9.58%)
Apr 06, 2023 0.1400 0.1472 0.1379 0.1472 72,093 +0.01(+6.59%)
Apr 05, 2023 0.1434 0.1434 0.1305 0.1381 45,346 -0.01(-7.50%)
Apr 04, 2023 0.1530 0.1530 0.1444 0.1493 185,075 -0.01(-4.29%)
Apr 03, 2023 0.1605 0.1620 0.1557 0.1560 63,280 -0.01(-3.29%)
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%)
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.