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 (%)
Jul 31, 2017 0.2000 0.2000 0.1826 0.1854 42,650 -0.01(-4.43%)
Jul 28, 2017 0.1910 0.1966 0.1900 0.1940 173,989 -0.01(-2.56%)
Jul 27, 2017 0.2010 0.2010 0.1940 0.1991 49,000 +0.01(+4.24%)
Jul 26, 2017 0.1959 0.1966 0.1910 0.1910 17,324 +0.00(+0.53%)
Jul 25, 2017 0.1900 0.1900 0.1900 0.1900 1,200 -0.00(-0.83%)
Jul 24, 2017 0.1929 0.1970 0.1900 0.1916 139,245 +0.00(+2.24%)
Jul 21, 2017 0.1950 0.1950 0.1874 0.1874 146,565 -0.01(-2.90%)
Jul 20, 2017 0.2080 0.2080 0.1907 0.1930 125,655 -0.02(-8.31%)
Jul 19, 2017 0.2026 0.2105 0.1899 0.2105 166,918 +0.01(+5.36%)
Jul 18, 2017 0.2100 0.2123 0.1974 0.1998 77,535 -0.00(-1.09%)
Jul 17, 2017 0.1718 0.2060 0.1718 0.2020 206,617 +0.03(+14.84%)
Jul 14, 2017 0.1717 0.1759 0.1710 0.1759 27,000 +0.00(+0.23%)
Jul 13, 2017 0.1593 0.1769 0.1581 0.1755 84,841 +0.02(+9.96%)
Jul 12, 2017 0.1591 0.1621 0.1591 0.1596 14,799 +0.01(+4.38%)
Jul 11, 2017 0.1580 0.1588 0.1510 0.1529 59,799 -0.00(-2.67%)
Jul 10, 2017 0.1500 0.1600 0.1499 0.1571 11,350 -0.00(-1.81%)
Jul 07, 2017 0.1482 0.1600 0.1480 0.1600 35,000 +0.01(+6.67%)
Jul 06, 2017 0.1597 0.1597 0.1500 0.1500 53,292 -0.01(-3.23%)
Jul 05, 2017 0.1500 0.1550 0.1450 0.1550 41,067 +0.00(+0.00%)
Jul 03, 2017 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+2.31%)
Jun 30, 2017 0.1510 0.1515 0.1450 0.1515 12,375 -0.00(-2.19%)
Jun 29, 2017 0.1540 0.1549 0.1478 0.1549 56,500 +0.00(+2.58%)
Jun 28, 2017 0.1478 0.1510 0.1478 0.1510 27,498 -0.00(-1.95%)
Jun 27, 2017 0.1541 0.1550 0.1450 0.1540 52,825 +0.00(+1.32%)
Jun 26, 2017 0.1550 0.1550 0.1520 0.1520 23,399 +0.00(+2.70%)
Jun 23, 2017 0.1448 0.1520 0.1448 0.1480 36,770 -0.00(-1.33%)
Jun 22, 2017 0.1500 0.1500 0.1460 0.1500 39,166 +0.00(+1.21%)
Jun 21, 2017 0.1544 0.1544 0.1482 0.1482 75,800 -0.00(-0.34%)
Jun 20, 2017 0.1550 0.1550 0.1487 0.1487 29,000 +0.00(+0.00%)
Jun 19, 2017 0.1489 0.1490 0.1487 0.1487 13,500 +0.00(+0.90%)
Jun 16, 2017 0.1380 0.1486 0.1380 0.1474 127,337 -0.00(-0.42%)
Jun 15, 2017 0.1480 0.1480 0.1380 0.1480 17,500 +0.01(+4.37%)
Jun 14, 2017 0.1462 0.1462 0.1418 0.1418 1,500 -0.00(-2.21%)
Jun 13, 2017 0.1450 0.1455 0.1340 0.1450 44,900 +0.00(+0.62%)
Jun 12, 2017 0.1357 0.1444 0.1357 0.1441 16,225 +0.01(+8.26%)
Jun 09, 2017 0.1412 0.1465 0.1331 0.1331 69,640 -0.01(-4.93%)
Jun 08, 2017 0.1405 0.1408 0.1381 0.1400 21,250 +0.00(+0.00%)
Jun 07, 2017 0.1370 0.1400 0.1370 0.1400 9,500 -0.00(-2.64%)
Jun 06, 2017 0.1437 0.1480 0.1392 0.1438 88,935 -0.00(-1.51%)
Jun 05, 2017 0.1502 0.1503 0.1440 0.1460 20,500 +0.00(+2.24%)
Jun 01, 2017 0.1428 0.1428 0.1428 0 -0.00(-2.59%)
May 31, 2017 0.1466 0.1466 0.1466 0.1466 2,500 +0.00(+0.00%)
May 30, 2017 0.1480 0.1497 0.1466 0.1466 12,500 -0.00(-2.46%)
May 25, 2017 0.1503 0.1503 0.1503 0 +0.01(+4.59%)
May 24, 2017 0.1567 0.1567 0.1400 0.1437 102,400 -0.01(-9.05%)
May 23, 2017 0.1500 0.1600 0.1500 0.1580 25,504 +0.00(+1.28%)
May 22, 2017 0.1500 0.1560 0.1500 0.1560 12,645 +0.01(+4.49%)
May 19, 2017 0.1381 0.1500 0.1344 0.1493 72,892 +0.00(+0.34%)
May 18, 2017 0.1500 0.1522 0.1487 0.1488 50,222 -0.00(-2.23%)
May 17, 2017 0.1451 0.1522 0.1451 0.1522 22,371 +0.00(+1.47%)
May 16, 2017 0.1499 0.1509 0.1490 0.1500 23,895 -0.00(-1.45%)
May 15, 2017 0.1464 0.1551 0.1464 0.1522 9,600 +0.00(+2.84%)
May 12, 2017 0.1448 0.1480 0.1386 0.1480 101,483 +0.00(+2.07%)
May 11, 2017 0.1422 0.1450 0.1385 0.1450 31,054 +0.00(+3.50%)
May 10, 2017 0.1450 0.1450 0.1401 0.1401 19,600 -0.00(-2.71%)
May 09, 2017 0.1500 0.1507 0.1440 0.1440 223,900 -0.01(-3.36%)
May 08, 2017 0.1436 0.1500 0.1360 0.1490 57,355 +0.01(+10.95%)
May 05, 2017 0.1394 0.1401 0.1330 0.1343 63,628 -0.01(-4.48%)
May 04, 2017 0.1475 0.1475 0.1400 0.1406 112,612 -0.00(-0.07%)
May 03, 2017 0.1569 0.1580 0.1407 0.1407 426,870 -0.02(-10.95%)
May 02, 2017 0.1512 0.1680 0.1509 0.1580 58,600 +0.01(+9.44%)
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.