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, 2019 0.1300 0.1418 0.1268 0.1360 201,436 +0.02(+13.33%)
Jul 30, 2019 0.1150 0.1242 0.1100 0.1200 82,172 +0.01(+8.89%)
Jul 29, 2019 0.1150 0.1180 0.1100 0.1102 179,695 -0.01(-4.67%)
Jul 26, 2019 0.1249 0.1253 0.1120 0.1156 36,600 -0.00(-3.67%)
Jul 25, 2019 0.1259 0.1259 0.1200 0.1200 10,000 -0.00(-3.46%)
Jul 24, 2019 0.1223 0.1243 0.1200 0.1243 30,430 -0.00(-0.56%)
Jul 23, 2019 0.1240 0.1314 0.1200 0.1250 165,903 +0.00(+0.73%)
Jul 22, 2019 0.1319 0.1319 0.1241 0.1241 108,820 -0.01(-5.84%)
Jul 19, 2019 0.1320 0.1359 0.1240 0.1318 180,600 +0.00(+1.07%)
Jul 18, 2019 0.1301 0.1353 0.1244 0.1304 276,936 -0.00(-3.41%)
Jul 17, 2019 0.1398 0.1427 0.1350 0.1350 58,230 -0.00(-3.30%)
Jul 16, 2019 0.1334 0.1440 0.1325 0.1396 116,436 +0.01(+7.06%)
Jul 15, 2019 0.1430 0.1497 0.1300 0.1304 215,152 -0.01(-6.99%)
Jul 12, 2019 0.1460 0.1460 0.1284 0.1402 751,300 +0.01(+3.85%)
Jul 11, 2019 0.1350 0.1435 0.1350 0.1350 187,750 +0.00(+0.00%)
Jul 10, 2019 0.1340 0.1420 0.1300 0.1350 187,499 +0.01(+3.93%)
Jul 09, 2019 0.1300 0.1300 0.1210 0.1299 95,800 +0.01(+4.67%)
Jul 08, 2019 0.1200 0.1260 0.1165 0.1241 181,151 +0.01(+4.29%)
Jul 05, 2019 0.1200 0.1200 0.1101 0.1190 61,300 -0.00(-0.83%)
Jul 03, 2019 0.1200 0.1200 0.1200 0.1200 4,100 +0.00(+2.30%)
Jul 02, 2019 0.1200 0.1240 0.1155 0.1173 87,046 +0.00(+1.82%)
Jul 01, 2019 0.1153 0.1200 0.1152 0.1152 27,333 -0.00(-2.46%)
Jun 28, 2019 0.1204 0.1204 0.1181 0.1181 1,300 +0.01(+7.27%)
Jun 27, 2019 0.1163 0.1200 0.1100 0.1101 231,904 +0.00(+0.09%)
Jun 26, 2019 0.1111 0.1199 0.1100 0.1100 51,390 -0.00(-0.99%)
Jun 25, 2019 0.1120 0.1120 0.1109 0.1111 38,539 -0.00(-0.80%)
Jun 24, 2019 0.1120 0.1194 0.1100 0.1120 256,830 -0.00(-2.61%)
Jun 21, 2019 0.1172 0.1188 0.1145 0.1150 40,600 +0.00(+0.00%)
Jun 20, 2019 0.1148 0.1196 0.1100 0.1150 207,483 +0.00(+0.97%)
Jun 19, 2019 0.1127 0.1143 0.1077 0.1139 143,846 -0.00(-0.96%)
Jun 18, 2019 0.1124 0.1150 0.1124 0.1150 21,186 +0.00(+0.61%)
Jun 17, 2019 0.1199 0.1199 0.1100 0.1143 97,414 -0.00(-3.22%)
Jun 14, 2019 0.1147 0.1209 0.1094 0.1181 51,000 +0.00(+3.60%)
Jun 13, 2019 0.1251 0.1251 0.1027 0.1140 416,041 -0.01(-5.00%)
Jun 12, 2019 0.1200 0.1200 0.1194 0.1200 19,363 -0.01(-5.36%)
Jun 11, 2019 0.1220 0.1268 0.1160 0.1268 60,616 +0.00(+0.71%)
Jun 10, 2019 0.1185 0.1280 0.1185 0.1259 112,286 -0.00(-0.08%)
Jun 07, 2019 0.1180 0.1263 0.1160 0.1260 96,600 +0.01(+6.87%)
Jun 06, 2019 0.1224 0.1224 0.1179 0.1179 34,822 -0.00(-1.75%)
Jun 05, 2019 0.1296 0.1334 0.1200 0.1200 164,468 -0.01(-6.90%)
Jun 04, 2019 0.1283 0.1289 0.1270 0.1289 244,571 +0.00(+1.50%)
Jun 03, 2019 0.1336 0.1336 0.1230 0.1270 306,826 +0.00(+1.93%)
May 31, 2019 0.1179 0.1288 0.1144 0.1246 233,400 +0.00(+0.32%)
May 30, 2019 0.1237 0.1242 0.1165 0.1242 182,441 +0.00(+0.08%)
May 29, 2019 0.1190 0.1241 0.1180 0.1241 17,943 +0.00(+1.72%)
May 28, 2019 0.1290 0.1290 0.1170 0.1220 46,648 +0.00(+0.91%)
May 24, 2019 0.1265 0.1327 0.1209 0.1209 151,100 -0.01(-5.55%)
May 23, 2019 0.1280 0.1300 0.1220 0.1280 177,683 -0.01(-5.81%)
May 22, 2019 0.1301 0.1359 0.1301 0.1359 44,492 +0.01(+5.76%)
May 21, 2019 0.1287 0.1350 0.1241 0.1285 143,482 -0.01(-8.21%)
May 20, 2019 0.1359 0.1400 0.1300 0.1400 281,900 +0.01(+10.24%)
May 17, 2019 0.1193 0.1285 0.1193 0.1270 125,500 +0.00(+1.93%)
May 16, 2019 0.1220 0.1247 0.1141 0.1246 238,539 +0.00(+1.30%)
May 14, 2019 0.1230 0.1230 0.1230 0 +0.00(+2.50%)
May 13, 2019 0.1300 0.1300 0.1169 0.1200 387,825 -0.01(-4.00%)
May 10, 2019 0.1280 0.1280 0.1250 0.1250 74,300 +0.00(+0.00%)
May 09, 2019 0.1273 0.1300 0.1250 0.1250 22,952 +0.00(+2.04%)
May 08, 2019 0.1277 0.1305 0.1225 0.1225 82,054 -0.01(-8.45%)
May 07, 2019 0.1338 0.1338 0.1330 0.1338 19,640 +0.01(+4.78%)
May 06, 2019 0.1241 0.1322 0.1241 0.1277 254,367 -0.01(-6.17%)
May 03, 2019 0.1262 0.1385 0.1252 0.1361 81,300 +0.01(+5.02%)
May 02, 2019 0.1330 0.1330 0.1280 0.1296 142,532 -0.01(-5.19%)
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.