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 29, 2022 0.2300 0.2411 0.2238 0.2300 162,636 -0.00(-1.03%)
Jul 28, 2022 0.2300 0.2390 0.2167 0.2324 36,325 +0.01(+3.70%)
Jul 27, 2022 0.2260 0.2385 0.2000 0.2241 201,172 +0.00(+1.40%)
Jul 26, 2022 0.2111 0.2247 0.2111 0.2210 89,708 +0.01(+4.25%)
Jul 25, 2022 0.1983 0.2122 0.1925 0.2120 115,165 +0.01(+2.91%)
Jul 22, 2022 0.2157 0.2214 0.1954 0.2060 307,421 -0.02(-6.96%)
Jul 21, 2022 0.2350 0.2450 0.2164 0.2214 108,389 -0.02(-7.36%)
Jul 20, 2022 0.2392 0.2467 0.2310 0.2390 75,870 +0.01(+2.36%)
Jul 19, 2022 0.2000 0.2335 0.2000 0.2335 670,029 +0.03(+12.48%)
Jul 18, 2022 0.2173 0.2210 0.2076 0.2076 84,530 +0.01(+2.72%)
Jul 15, 2022 0.2022 0.2042 0.1897 0.2021 40,271 +0.01(+5.43%)
Jul 14, 2022 0.1779 0.1917 0.1727 0.1917 73,463 +0.01(+3.06%)
Jul 13, 2022 0.1836 0.1907 0.1815 0.1860 42,900 -0.00(-1.12%)
Jul 12, 2022 0.1834 0.1971 0.1794 0.1881 92,501 +0.01(+4.79%)
Jul 11, 2022 0.1900 0.1900 0.1795 0.1795 29,896 -0.02(-8.74%)
Jul 08, 2022 0.1947 0.2031 0.1932 0.1967 9,988 +0.01(+3.53%)
Jul 07, 2022 0.1893 0.1949 0.1737 0.1900 159,167 +0.02(+9.83%)
Jul 06, 2022 0.1800 0.1881 0.1635 0.1730 87,533 -0.01(-4.42%)
Jul 05, 2022 0.1848 0.1848 0.1733 0.1810 151,533 -0.02(-7.70%)
Jul 01, 2022 0.1800 0.1961 0.1766 0.1961 45,245 +0.01(+5.09%)
Jun 30, 2022 0.1781 0.1904 0.1761 0.1866 112,688 -0.01(-4.50%)
Jun 29, 2022 0.2058 0.2058 0.1880 0.1954 76,149 -0.00(-2.15%)
Jun 28, 2022 0.2083 0.2140 0.1965 0.1997 23,850 -0.01(-4.90%)
Jun 27, 2022 0.2300 0.2337 0.2090 0.2100 49,095 +0.00(+1.01%)
Jun 24, 2022 0.1930 0.2168 0.1850 0.2079 116,280 +0.03(+16.67%)
Jun 23, 2022 0.1891 0.1950 0.1750 0.1782 165,975 -0.01(-4.09%)
Jun 22, 2022 0.1945 0.2010 0.1836 0.1858 122,812 -0.02(-9.45%)
Jun 21, 2022 0.2023 0.2193 0.1986 0.2052 95,442 +0.02(+10.86%)
Jun 17, 2022 0.1900 0.1932 0.1800 0.1851 216,363 -0.00(-2.58%)
Jun 16, 2022 0.2137 0.2137 0.1849 0.1900 149,631 -0.02(-8.35%)
Jun 15, 2022 0.1979 0.2186 0.1979 0.2073 274,307 +0.00(+1.32%)
Jun 14, 2022 0.2307 0.2307 0.2033 0.2046 121,675 -0.02(-6.87%)
Jun 13, 2022 0.2450 0.2470 0.2185 0.2197 202,531 -0.04(-13.84%)
Jun 10, 2022 0.2500 0.2612 0.2336 0.2550 162,054 -0.01(-2.67%)
Jun 09, 2022 0.2980 0.2980 0.2600 0.2620 188,475 -0.03(-8.96%)
Jun 08, 2022 0.2990 0.3049 0.2760 0.2878 448,261 +0.01(+3.71%)
Jun 07, 2022 0.2464 0.2900 0.2405 0.2775 68,802 +0.04(+15.10%)
Jun 06, 2022 0.2483 0.2505 0.2411 0.2411 16,305 -0.00(-1.51%)
Jun 03, 2022 0.2440 0.2448 0.2370 0.2448 51,324 +0.00(+0.16%)
Jun 02, 2022 0.2417 0.2529 0.2400 0.2444 33,004 +0.02(+7.19%)
Jun 01, 2022 0.2400 0.2400 0.2272 0.2280 27,680 -0.01(-3.59%)
May 31, 2022 0.2455 0.2509 0.2365 0.2365 129,529 -0.01(-3.78%)
May 27, 2022 0.2420 0.2516 0.2408 0.2458 62,032 +0.01(+4.02%)
May 26, 2022 0.2300 0.2432 0.2300 0.2363 173,195 -0.00(-1.09%)
May 25, 2022 0.2222 0.2389 0.2215 0.2389 88,300 +0.02(+7.18%)
May 24, 2022 0.2208 0.2264 0.2135 0.2229 155,121 +0.01(+4.65%)
May 23, 2022 0.2255 0.2510 0.2000 0.2130 48,646 -0.00(-0.28%)
May 20, 2022 0.2226 0.2266 0.2099 0.2136 148,163 -0.01(-2.91%)
May 19, 2022 0.2150 0.2274 0.2085 0.2200 109,839 +0.01(+3.72%)
May 18, 2022 0.2360 0.2377 0.2076 0.2121 182,104 -0.02(-10.05%)
May 17, 2022 0.2424 0.2500 0.2300 0.2358 460,771 +0.00(+0.08%)
May 16, 2022 0.2540 0.2540 0.2183 0.2356 182,142 +0.00(+1.07%)
May 13, 2022 0.2030 0.2403 0.2030 0.2331 124,259 +0.03(+13.99%)
May 12, 2022 0.2189 0.2304 0.2026 0.2045 292,852 -0.02(-10.15%)
May 11, 2022 0.2320 0.2483 0.2196 0.2276 391,837 -0.00(-0.70%)
May 10, 2022 0.2402 0.2432 0.2232 0.2292 397,878 +0.01(+3.10%)
May 09, 2022 0.2660 0.2660 0.2223 0.2223 424,065 -0.05(-18.87%)
May 06, 2022 0.2500 0.2740 0.2405 0.2740 212,889 +0.01(+5.18%)
May 05, 2022 0.2859 0.2885 0.2556 0.2605 351,832 -0.03(-11.51%)
May 04, 2022 0.2831 0.2944 0.2747 0.2944 149,108 +0.00(+1.13%)
May 03, 2022 0.2735 0.2942 0.2708 0.2911 344,246 +0.02(+7.50%)
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.