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

Goviex Uranium Inc (OP: GVXXF )

0.0737 +0.0006 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2020 0.1237 0.1237 0.1155 0.1213 266,503 +0.00(+2.10%)
Apr 29, 2020 0.1280 0.1280 0.1186 0.1188 534,672 -0.00(-1.08%)
Apr 28, 2020 0.1212 0.1229 0.1096 0.1201 429,700 +0.00(+2.13%)
Apr 27, 2020 0.1228 0.1228 0.1050 0.1176 1,211,431 -0.00(-0.93%)
Apr 24, 2020 0.1223 0.1225 0.1138 0.1187 800,100 +0.00(+0.17%)
Apr 23, 2020 0.1172 0.1257 0.1100 0.1185 346,638 -0.00(-1.25%)
Apr 22, 2020 0.1249 0.1249 0.1115 0.1200 1,142,681 +0.00(+1.35%)
Apr 21, 2020 0.1133 0.1243 0.1133 0.1184 307,264 -0.01(-5.58%)
Apr 20, 2020 0.1303 0.1373 0.1189 0.1254 798,463 +0.00(+1.62%)
Apr 17, 2020 0.1335 0.1335 0.1197 0.1234 128,800 +0.01(+7.68%)
Apr 16, 2020 0.1199 0.1300 0.1146 0.1146 604,326 +0.00(+3.24%)
Apr 15, 2020 0.1089 0.1122 0.1050 0.1110 471,919 +0.00(+1.93%)
Apr 14, 2020 0.1059 0.1098 0.1007 0.1089 952,433 +0.01(+14.63%)
Apr 13, 2020 0.1027 0.1027 0.0915 0.0950 360,083 -0.01(-7.32%)
Apr 09, 2020 0.1028 0.1028 0.1002 0.1025 26,100 +0.00(+4.59%)
Apr 08, 2020 0.1020 0.1020 0.0980 0.0980 417,626 -0.00(-0.41%)
Apr 07, 2020 0.1000 0.1020 0.0951 0.0984 528,340 +0.02(+23.15%)
Apr 06, 2020 0.0930 0.0971 0.0766 0.0799 453,525 -0.01(-11.12%)
Apr 03, 2020 0.0925 0.0959 0.0875 0.0899 95,500 -0.00(-0.11%)
Apr 02, 2020 0.0982 0.0985 0.0900 0.0900 69,688 +0.00(+2.27%)
Apr 01, 2020 0.0870 0.0932 0.0861 0.0880 60,583 +0.00(+1.15%)
Mar 31, 2020 0.0870 0.0940 0.0870 0.0870 486,001 +0.00(+0.00%)
Mar 30, 2020 0.0840 0.0900 0.0800 0.0870 77,356 +0.00(+3.69%)
Mar 27, 2020 0.0659 0.0839 0.0659 0.0839 164,000 +0.01(+16.53%)
Mar 26, 2020 0.0800 0.0800 0.0720 0.0720 130,513 -0.00(-4.26%)
Mar 25, 2020 0.0700 0.0779 0.0700 0.0752 180,250 +0.00(+0.27%)
Mar 24, 2020 0.0672 0.0750 0.0628 0.0750 64,144 +0.01(+25.00%)
Mar 23, 2020 0.0590 0.0600 0.0517 0.0600 149,115 -0.00(-6.69%)
Mar 20, 2020 0.0664 0.0677 0.0557 0.0643 77,400 +0.00(+3.71%)
Mar 19, 2020 0.0550 0.0620 0.0539 0.0620 241,745 -0.00(-6.77%)
Mar 18, 2020 0.0576 0.0774 0.0570 0.0665 145,541 -0.00(-5.14%)
Mar 17, 2020 0.0631 0.0701 0.0591 0.0701 88,470 +0.01(+12.88%)
Mar 16, 2020 0.0636 0.0650 0.0575 0.0621 125,156 -0.00(-6.62%)
Mar 13, 2020 0.0722 0.0750 0.0640 0.0665 97,700 -0.00(-2.06%)
Mar 12, 2020 0.0601 0.0679 0.0559 0.0679 272,745 +0.00(+6.09%)
Mar 11, 2020 0.0789 0.0814 0.0640 0.0640 298,423 -0.01(-8.57%)
Mar 10, 2020 0.0809 0.0854 0.0700 0.0700 101,783 -0.01(-7.89%)
Mar 09, 2020 0.0834 0.0900 0.0711 0.0760 278,852 -0.01(-13.34%)
Mar 06, 2020 0.1009 0.1009 0.0840 0.0877 172,700 -0.01(-11.05%)
Mar 05, 2020 0.0946 0.0987 0.0873 0.0986 19,997 +0.00(+1.65%)
Mar 04, 2020 0.0900 0.1000 0.0900 0.0970 21,091 +0.00(+5.21%)
Mar 03, 2020 0.1000 0.1000 0.0921 0.0922 137,860 -0.00(-4.06%)
Mar 02, 2020 0.1000 0.1000 0.0820 0.0961 350,761 +0.01(+7.98%)
Feb 28, 2020 0.0890 0.0907 0.0778 0.0890 294,200 +0.00(+0.00%)
Feb 27, 2020 0.0850 0.0934 0.0798 0.0890 209,626 -0.00(-1.11%)
Feb 26, 2020 0.0976 0.0976 0.0900 0.0900 11,230 +0.00(+0.00%)
Feb 25, 2020 0.0948 0.0948 0.0900 0.0900 44,221 -0.00(-2.17%)
Feb 24, 2020 0.0991 0.0991 0.0900 0.0920 71,921 -0.00(-4.47%)
Feb 21, 2020 0.0965 0.1034 0.0891 0.0963 138,400 +0.00(+0.10%)
Feb 20, 2020 0.0945 0.0962 0.0927 0.0962 11,100 +0.00(+3.78%)
Feb 19, 2020 0.0950 0.0964 0.0927 0.0927 292,001 -0.00(-2.42%)
Feb 18, 2020 0.0970 0.0970 0.0950 0.0950 18,800 -0.00(-3.94%)
Feb 14, 2020 0.0950 0.1036 0.0950 0.0989 138,400 -0.00(-1.10%)
Feb 13, 2020 0.0955 0.1054 0.0930 0.1000 427,436 +0.01(+7.30%)
Feb 12, 2020 0.0901 0.0999 0.0889 0.0932 417,750 -0.00(-4.70%)
Feb 11, 2020 0.1000 0.1000 0.0900 0.0978 53,149 +0.00(+2.95%)
Feb 10, 2020 0.0901 0.1002 0.0901 0.0950 178,563 +0.00(+2.26%)
Feb 07, 2020 0.0888 0.0990 0.0888 0.0929 69,100 -0.01(-7.93%)
Feb 06, 2020 0.0963 0.1009 0.0962 0.1009 11,000 +0.00(+2.02%)
Feb 05, 2020 0.0928 0.0989 0.0928 0.0989 155,075 +0.00(+4.88%)
Feb 04, 2020 0.0960 0.0980 0.0900 0.0943 570,496 -0.00(-1.26%)
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.