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

Goviex Uranium Inc (OP: GVXXF )

0.0693 +0.0003 (+0.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 5, 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 (%)
Jun 30, 2020 0.1042 0.1134 0.1014 0.1100 101,967 +0.00(+3.29%)
Jun 29, 2020 0.1120 0.1120 0.1047 0.1065 24,850 -0.00(-1.66%)
Jun 26, 2020 0.1123 0.1123 0.1050 0.1083 232,700 -0.00(-1.55%)
Jun 25, 2020 0.1084 0.1125 0.1027 0.1100 66,586 +0.00(+1.48%)
Jun 24, 2020 0.1009 0.1085 0.1000 0.1084 141,369 +0.01(+7.43%)
Jun 23, 2020 0.1000 0.1017 0.0930 0.1009 164,839 +0.01(+7.34%)
Jun 22, 2020 0.0950 0.0950 0.0880 0.0940 143,871 +0.00(+0.97%)
Jun 19, 2020 0.1000 0.1000 0.0900 0.0931 110,600 -0.00(-3.92%)
Jun 18, 2020 0.1000 0.1000 0.0969 0.0969 11,000 -0.00(-0.82%)
Jun 17, 2020 0.1001 0.1001 0.0977 0.0977 2,368 -0.00(-3.08%)
Jun 16, 2020 0.0873 0.1008 0.0850 0.1008 66,086 +0.01(+12.00%)
Jun 15, 2020 0.0967 0.0970 0.0880 0.0900 36,225 -0.00(-0.11%)
Jun 12, 2020 0.0900 0.0971 0.0865 0.0901 451,500 +0.00(+0.11%)
Jun 11, 2020 0.0999 0.1000 0.0900 0.0900 423,882 -0.01(-7.22%)
Jun 10, 2020 0.1047 0.1047 0.0925 0.0970 361,398 -0.00(-3.87%)
Jun 09, 2020 0.1020 0.1050 0.0980 0.1009 416,023 -0.00(-1.08%)
Jun 08, 2020 0.1013 0.1050 0.1000 0.1020 97,751 -0.00(-0.68%)
Jun 05, 2020 0.1006 0.1050 0.1006 0.1027 364,400 -0.00(-0.87%)
Jun 04, 2020 0.1050 0.1050 0.1020 0.1036 93,000 +0.00(+0.10%)
Jun 03, 2020 0.1075 0.1097 0.1031 0.1035 83,933 -0.00(-0.48%)
Jun 02, 2020 0.1022 0.1047 0.1022 0.1040 28,472 -0.00(-0.67%)
Jun 01, 2020 0.1040 0.1129 0.1040 0.1047 74,000 +0.00(+0.19%)
May 29, 2020 0.1006 0.1086 0.1005 0.1045 30,100 -0.00(-0.48%)
May 28, 2020 0.1026 0.1090 0.1003 0.1050 322,476 +0.00(+1.16%)
May 27, 2020 0.1050 0.1053 0.1006 0.1038 160,386 -0.00(-1.14%)
May 26, 2020 0.1000 0.1081 0.1000 0.1050 184,280 +0.00(+1.74%)
May 22, 2020 0.1001 0.1090 0.1000 0.1032 71,700 -0.01(-5.49%)
May 21, 2020 0.1026 0.1092 0.1026 0.1092 56,004 +0.00(+2.15%)
May 20, 2020 0.1150 0.1150 0.1036 0.1069 555,230 -0.00(-2.82%)
May 19, 2020 0.1180 0.1180 0.1060 0.1100 95,640 -0.01(-4.35%)
May 18, 2020 0.1050 0.1290 0.1050 0.1150 63,291 +0.01(+9.73%)
May 15, 2020 0.1040 0.1112 0.1021 0.1048 518,300 +0.00(+0.67%)
May 14, 2020 0.1050 0.1056 0.1001 0.1041 155,114 +0.00(+1.17%)
May 13, 2020 0.1200 0.1200 0.1020 0.1029 370,828 -0.01(-7.30%)
May 12, 2020 0.1200 0.1200 0.1110 0.1110 260,222 -0.00(-2.63%)
May 11, 2020 0.1148 0.1189 0.1100 0.1140 547,048 -0.00(-0.87%)
May 08, 2020 0.1199 0.1204 0.1133 0.1150 857,800 -0.00(-0.61%)
May 07, 2020 0.1204 0.1229 0.1125 0.1157 221,089 +0.00(+2.21%)
May 06, 2020 0.1184 0.1217 0.1132 0.1132 825,521 -0.00(-3.74%)
May 05, 2020 0.1150 0.1209 0.1129 0.1176 406,026 +0.01(+5.95%)
May 04, 2020 0.1200 0.1200 0.1100 0.1110 703,603 -0.00(-3.90%)
May 01, 2020 0.1229 0.1229 0.1100 0.1155 818,800 -0.01(-4.78%)
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%)
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.