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

Goviex Uranium Inc (OP: GVXXF )

0.0761 +0.0024 (+3.26%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 13, 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, 2018 0.1498 0.1558 0.1430 0.1489 938,450 -0.01(-7.97%)
Apr 27, 2018 0.1633 0.1647 0.1599 0.1618 96,500 +0.00(+1.12%)
Apr 26, 2018 0.1600 0.1648 0.1580 0.1600 145,800 -0.01(-3.03%)
Apr 25, 2018 0.1600 0.1650 0.1600 0.1650 189,000 +0.01(+4.50%)
Apr 24, 2018 0.1650 0.1690 0.1579 0.1579 77,400 -0.01(-4.30%)
Apr 23, 2018 0.1630 0.1690 0.1600 0.1650 86,500 +0.00(+0.00%)
Apr 20, 2018 0.1749 0.1800 0.1629 0.1650 92,800 -0.02(-9.14%)
Apr 19, 2018 0.1845 0.1880 0.1760 0.1816 24,220 -0.01(-3.46%)
Apr 18, 2018 0.1900 0.1948 0.1881 0.1881 54,116 -0.00(-0.42%)
Apr 17, 2018 0.2000 0.2000 0.1889 0.1889 73,400 -0.00(-2.12%)
Apr 16, 2018 0.1800 0.1930 0.1800 0.1930 94,900 +0.02(+9.78%)
Apr 13, 2018 0.1879 0.1900 0.1758 0.1758 59,800 -0.00(-2.33%)
Apr 12, 2018 0.1758 0.1888 0.1758 0.1800 13,510 -0.01(-4.90%)
Apr 11, 2018 0.1836 0.1893 0.1764 0.1893 79,073 +0.01(+3.09%)
Apr 10, 2018 0.1782 0.1836 0.1782 0.1836 46,750 +0.01(+8.00%)
Apr 09, 2018 0.1689 0.1750 0.1680 0.1700 151,601 +0.01(+3.66%)
Apr 06, 2018 0.1625 0.1672 0.1600 0.1640 108,457 +0.00(+0.92%)
Apr 05, 2018 0.1600 0.1663 0.1588 0.1625 241,787 +0.00(+2.27%)
Apr 04, 2018 0.1648 0.1648 0.1589 0.1589 13,625 -0.01(-3.81%)
Apr 03, 2018 0.1607 0.1652 0.1544 0.1652 117,185 +0.01(+6.58%)
Apr 02, 2018 0.1650 0.1675 0.1550 0.1550 32,990 -0.01(-4.80%)
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%)
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.