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

Goviex Uranium Inc (OP: GVXXF )

0.0800 -0.0016 (-1.96%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 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, 2018 0.1700 0.1700 0.1525 0.1525 60,375 -0.02(-11.18%)
Jul 30, 2018 0.1745 0.1745 0.1614 0.1717 80,693 +0.00(+1.00%)
Jul 27, 2018 0.1650 0.1721 0.1600 0.1700 270,600 +0.01(+3.66%)
Jul 26, 2018 0.1596 0.1664 0.1522 0.1640 100,638 +0.00(+2.05%)
Jul 25, 2018 0.1547 0.1607 0.1521 0.1607 125,275 +0.01(+5.65%)
Jul 24, 2018 0.1614 0.1650 0.1521 0.1521 108,527 -0.01(-5.69%)
Jul 23, 2018 0.1600 0.1647 0.1535 0.1613 94,482 -0.00(-2.61%)
Jul 20, 2018 0.1599 0.1661 0.1582 0.1656 86,139 +0.00(+1.10%)
Jul 19, 2018 0.1663 0.1669 0.1615 0.1638 23,680 -0.00(-0.12%)
Jul 18, 2018 0.1670 0.1705 0.1600 0.1640 162,176 -0.00(-2.79%)
Jul 17, 2018 0.1650 0.1703 0.1650 0.1687 54,495 -0.00(-1.46%)
Jul 16, 2018 0.1676 0.1712 0.1650 0.1712 30,900 +0.01(+4.71%)
Jul 13, 2018 0.1670 0.1700 0.1635 0.1635 15,500 -0.01(-3.25%)
Jul 12, 2018 0.1589 0.1690 0.1568 0.1690 38,295 +0.00(+2.42%)
Jul 11, 2018 0.1680 0.1695 0.1650 0.1650 13,500 -0.01(-3.51%)
Jul 10, 2018 0.1700 0.1710 0.1619 0.1710 84,175 +0.00(+0.65%)
Jul 06, 2018 0.1699 0.1699 0.1699 0 -0.00(-0.06%)
Jul 05, 2018 0.1732 0.1803 0.1640 0.1700 145,970 -0.00(-1.68%)
Jul 03, 2018 0.1729 0.1729 0.1729 0 +0.00(+2.92%)
Jul 02, 2018 0.1890 0.1910 0.1620 0.1680 31,750 -0.01(-4.00%)
Jun 29, 2018 0.1673 0.1782 0.1600 0.1750 126,600 +0.01(+9.37%)
Jun 28, 2018 0.1500 0.1660 0.1500 0.1600 19,000 +0.00(+1.27%)
Jun 27, 2018 0.1531 0.1656 0.1531 0.1580 48,021 -0.00(-1.25%)
Jun 26, 2018 0.1630 0.1666 0.1500 0.1600 179,744 -0.01(-3.03%)
Jun 25, 2018 0.1651 0.1705 0.1650 0.1650 29,625 -0.01(-3.51%)
Jun 22, 2018 0.1714 0.1714 0.1595 0.1710 107,212 -0.00(-2.17%)
Jun 21, 2018 0.1727 0.1748 0.1727 0.1748 11,300 +0.01(+4.61%)
Jun 20, 2018 0.1675 0.1700 0.1610 0.1671 64,250 +0.00(+0.72%)
Jun 19, 2018 0.1638 0.1685 0.1620 0.1659 77,850 +0.00(+0.73%)
Jun 18, 2018 0.1649 0.1750 0.1610 0.1647 25,889 -0.00(-0.12%)
Jun 15, 2018 0.1725 0.1610 0.1649 216,406 -0.00(-1.85%)
Jun 14, 2018 0.1809 0.1809 0.1680 0.1680 36,910 -0.01(-5.25%)
Jun 13, 2018 0.1711 0.1791 0.1700 0.1773 182,796 +0.00(+1.31%)
Jun 12, 2018 0.1900 0.1900 0.1748 0.1750 31,500 -0.00(-2.29%)
Jun 11, 2018 0.1900 0.1900 0.1751 0.1791 141,000 -0.01(-4.48%)
Jun 08, 2018 0.1884 0.1884 0.1776 0.1875 114,637 +0.00(+0.00%)
Jun 07, 2018 0.1850 0.1875 0.1850 0.1875 26,000 -0.00(-0.85%)
Jun 06, 2018 0.1875 0.1891 0.1777 0.1891 57,100 +0.00(+0.59%)
Jun 05, 2018 0.1826 0.1962 0.1825 0.1880 184,799 +0.01(+6.46%)
Jun 04, 2018 0.1700 0.1799 0.1700 0.1766 118,428 +0.01(+3.88%)
Jun 01, 2018 0.1686 0.1700 0.1586 0.1700 55,250 +0.01(+6.52%)
May 31, 2018 0.1699 0.1699 0.1596 0.1596 20,606 -0.01(-5.73%)
May 30, 2018 0.1600 0.1693 0.1600 0.1693 41,000 +0.01(+5.81%)
May 29, 2018 0.1717 0.1730 0.1600 0.1600 54,000 -0.01(-6.65%)
May 25, 2018 0.1714 0.1714 0.1714 0 -0.00(-2.06%)
May 24, 2018 0.1790 0.1821 0.1720 0.1750 71,920 -0.01(-5.35%)
May 23, 2018 0.1805 0.1849 0.1805 0.1849 20,000 +0.01(+6.51%)
May 22, 2018 0.1830 0.1855 0.1720 0.1736 92,718 -0.02(-10.52%)
May 21, 2018 0.1940 0.2000 0.1670 0.1940 66,232 +0.02(+14.12%)
May 18, 2018 0.1732 0.1750 0.1700 0.1700 56,838 +0.00(+0.00%)
May 17, 2018 0.1650 0.1702 0.1650 0.1700 39,440 +0.00(+2.29%)
May 16, 2018 0.1776 0.1776 0.1662 0.1662 119,500 -0.01(-6.47%)
May 15, 2018 0.1702 0.1777 0.1700 0.1777 48,005 +0.01(+4.41%)
May 14, 2018 0.1800 0.1800 0.1702 0.1702 88,491 -0.01(-3.30%)
May 11, 2018 0.1700 0.1760 0.1700 0.1760 106,948 +0.01(+3.53%)
May 10, 2018 0.1755 0.1778 0.1700 0.1700 124,258 +0.00(+0.41%)
May 09, 2018 0.1540 0.1701 0.1500 0.1693 141,450 +0.01(+7.83%)
May 08, 2018 0.1580 0.1598 0.1500 0.1570 159,500 -0.00(-0.38%)
May 07, 2018 0.1580 0.1598 0.1558 0.1576 183,525 +0.00(+0.38%)
May 04, 2018 0.1550 0.1576 0.1500 0.1570 58,841 -0.00(-0.70%)
May 03, 2018 0.1536 0.1600 0.1478 0.1581 157,200 +0.00(+0.06%)
May 02, 2018 0.1450 0.1580 0.1450 0.1580 145,545 +0.01(+3.27%)
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.