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 30, 2021 0.1970 0.1975 0.1900 0.1900 397,287 -0.01(-3.55%)
Jul 29, 2021 0.1960 0.1973 0.1884 0.1970 339,325 +0.01(+4.73%)
Jul 28, 2021 0.1800 0.1900 0.1766 0.1881 226,031 +0.01(+5.97%)
Jul 27, 2021 0.1868 0.1900 0.1740 0.1775 122,593 -0.00(-2.53%)
Jul 26, 2021 0.1914 0.1920 0.1800 0.1821 60,738 -0.01(-5.55%)
Jul 23, 2021 0.1840 0.1928 0.1782 0.1928 224,970 +0.01(+7.53%)
Jul 22, 2021 0.1795 0.1800 0.1736 0.1793 44,599 +0.00(+1.87%)
Jul 21, 2021 0.1773 0.2014 0.1711 0.1760 440,790 +0.00(+1.09%)
Jul 20, 2021 0.1585 0.1787 0.1585 0.1741 295,896 +0.01(+6.81%)
Jul 19, 2021 0.1725 0.1853 0.1577 0.1630 688,266 -0.02(-9.44%)
Jul 16, 2021 0.1908 0.1908 0.1800 0.1800 353,409 -0.01(-5.06%)
Jul 15, 2021 0.2037 0.2038 0.1818 0.1896 455,555 -0.00(-2.42%)
Jul 14, 2021 0.1949 0.1989 0.1850 0.1943 303,339 -0.01(-2.61%)
Jul 13, 2021 0.2039 0.2039 0.1940 0.1995 327,390 -0.01(-4.09%)
Jul 12, 2021 0.2070 0.2129 0.2041 0.2080 116,720 +0.00(+1.12%)
Jul 09, 2021 0.2000 0.2100 0.1989 0.2057 160,497 +0.01(+2.85%)
Jul 08, 2021 0.2140 0.2140 0.1988 0.2000 575,194 -0.02(-7.88%)
Jul 07, 2021 0.2150 0.2171 0.2082 0.2171 78,218 -0.00(-1.32%)
Jul 06, 2021 0.2300 0.2346 0.2171 0.2200 170,686 -0.01(-4.35%)
Jul 02, 2021 0.2420 0.2440 0.2100 0.2300 391,308 -0.01(-3.40%)
Jul 01, 2021 0.2396 0.2450 0.2278 0.2381 99,960 -0.00(-1.24%)
Jun 30, 2021 0.2060 0.2411 0.2013 0.2411 294,628 +0.03(+16.93%)
Jun 29, 2021 0.2150 0.2150 0.1975 0.2062 542,219 -0.01(-5.72%)
Jun 28, 2021 0.2214 0.2320 0.2030 0.2187 57,496 -0.01(-2.41%)
Jun 25, 2021 0.2239 0.2242 0.2071 0.2241 245,203 +0.00(+0.09%)
Jun 24, 2021 0.2097 0.2253 0.2095 0.2239 436,220 +0.02(+7.96%)
Jun 23, 2021 0.2028 0.2086 0.2028 0.2074 162,590 +0.00(+1.97%)
Jun 22, 2021 0.2134 0.2146 0.1941 0.2034 746,177 -0.00(-1.69%)
Jun 21, 2021 0.2102 0.2200 0.1981 0.2069 523,551 -0.01(-4.48%)
Jun 18, 2021 0.2200 0.2235 0.2165 0.2166 273,625 -0.01(-2.78%)
Jun 17, 2021 0.2240 0.2240 0.2148 0.2228 523,265 -0.01(-2.37%)
Jun 16, 2021 0.2290 0.2343 0.2231 0.2282 184,771 -0.00(-0.61%)
Jun 15, 2021 0.2230 0.2343 0.2230 0.2296 120,709 -0.00(-0.73%)
Jun 14, 2021 0.2481 0.2481 0.2255 0.2313 300,965 -0.01(-3.18%)
Jun 11, 2021 0.2570 0.2570 0.2350 0.2389 385,817 -0.01(-4.44%)
Jun 10, 2021 0.2445 0.2527 0.2433 0.2500 298,366 +0.01(+5.57%)
Jun 09, 2021 0.2320 0.2402 0.2300 0.2368 377,717 +0.00(+2.07%)
Jun 08, 2021 0.2500 0.2500 0.2271 0.2320 603,877 -0.00(-1.86%)
Jun 07, 2021 0.2660 0.2660 0.2317 0.2364 878,556 -0.01(-4.83%)
Jun 04, 2021 0.2518 0.2529 0.2441 0.2484 181,640 +0.00(+0.04%)
Jun 03, 2021 0.2650 0.2650 0.2474 0.2483 244,395 -0.00(-1.86%)
Jun 02, 2021 0.2687 0.2687 0.2500 0.2530 265,702 -0.01(-3.18%)
Jun 01, 2021 0.2500 0.2628 0.2494 0.2613 622,268 +0.01(+3.28%)
May 28, 2021 0.2443 0.2572 0.2440 0.2530 352,682 +0.01(+3.22%)
May 27, 2021 0.2375 0.2451 0.2350 0.2451 313,815 +0.01(+3.99%)
May 26, 2021 0.2400 0.2483 0.2310 0.2357 195,246 -0.00(-1.83%)
May 25, 2021 0.2500 0.2500 0.2383 0.2401 238,000 -0.01(-2.04%)
May 24, 2021 0.2500 0.2500 0.2365 0.2451 82,886 +0.00(+0.82%)
May 21, 2021 0.2500 0.2500 0.2410 0.2431 190,301 -0.00(-0.53%)
May 20, 2021 0.2600 0.2600 0.2410 0.2444 232,478 -0.01(-3.13%)
May 19, 2021 0.2551 0.2595 0.2450 0.2523 307,015 -0.01(-2.10%)
May 18, 2021 0.2635 0.2720 0.2450 0.2577 414,766 +0.00(+1.78%)
May 17, 2021 0.2790 0.2790 0.2466 0.2532 229,896 +0.01(+4.28%)
May 14, 2021 0.2399 0.2528 0.2369 0.2428 536,217 +0.01(+5.43%)
May 13, 2021 0.2500 0.2500 0.2200 0.2303 655,825 -0.02(-8.32%)
May 12, 2021 0.2687 0.2687 0.2500 0.2512 414,062 -0.01(-5.21%)
May 11, 2021 0.2817 0.2817 0.2601 0.2650 261,228 -0.01(-3.04%)
May 10, 2021 0.2875 0.2875 0.2600 0.2733 431,546 +0.01(+5.16%)
May 07, 2021 0.2571 0.2641 0.2550 0.2599 302,101 +0.00(+1.92%)
May 06, 2021 0.2685 0.2800 0.2534 0.2550 403,412 -0.00(-0.39%)
May 05, 2021 0.2564 0.2592 0.2480 0.2560 575,804 +0.01(+3.06%)
May 04, 2021 0.2568 0.2626 0.2429 0.2484 1,299,670 -0.00(-1.04%)
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.