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, 2023 0.0960 0.0960 0.0800 0.0944 2,386,776 +0.00(+4.31%)
Jul 28, 2023 0.0954 0.0999 0.0866 0.0905 1,497,632 -0.01(-9.05%)
Jul 27, 2023 0.0950 0.1010 0.0890 0.0995 1,312,070 -0.01(-8.88%)
Jul 26, 2023 0.1093 0.1140 0.1074 0.1092 255,431 -0.00(-4.21%)
Jul 25, 2023 0.1130 0.1191 0.1037 0.1140 304,869 +0.00(+3.17%)
Jul 24, 2023 0.1095 0.1152 0.1095 0.1105 27,386 -0.00(-2.64%)
Jul 21, 2023 0.1155 0.1188 0.1100 0.1135 60,695 +0.00(+0.18%)
Jul 20, 2023 0.1141 0.1182 0.1105 0.1133 36,930 -0.00(-0.44%)
Jul 19, 2023 0.1126 0.1191 0.1100 0.1138 251,486 -0.00(-3.89%)
Jul 18, 2023 0.1191 0.1191 0.1100 0.1184 245,073 -0.00(-0.50%)
Jul 17, 2023 0.1200 0.1231 0.1150 0.1190 92,065 +0.00(+3.48%)
Jul 14, 2023 0.1201 0.1265 0.1137 0.1150 477,474 -0.00(-1.54%)
Jul 13, 2023 0.1104 0.1168 0.1080 0.1168 170,786 +0.01(+6.18%)
Jul 12, 2023 0.1061 0.1124 0.1013 0.1100 161,253 +0.01(+10.00%)
Jul 11, 2023 0.1080 0.1080 0.1000 0.1000 341,348 -0.01(-6.19%)
Jul 10, 2023 0.1016 0.1071 0.0972 0.1066 426,770 +0.01(+10.81%)
Jul 07, 2023 0.0999 0.1000 0.0955 0.0962 358,798 +0.01(+5.71%)
Jul 06, 2023 0.0968 0.1000 0.0900 0.0910 551,532 -0.01(-7.89%)
Jul 05, 2023 0.0967 0.0995 0.0967 0.0988 237,552 +0.00(+1.33%)
Jul 03, 2023 0.1030 0.1030 0.0975 0.0975 7,655 -0.00(-0.81%)
Jun 30, 2023 0.0950 0.1017 0.0950 0.0983 139,987 +0.00(+1.87%)
Jun 29, 2023 0.1090 0.1090 0.0950 0.0965 390,803 -0.00(-2.03%)
Jun 28, 2023 0.0990 0.0999 0.0951 0.0985 965,268 +0.00(+1.44%)
Jun 27, 2023 0.1000 0.1020 0.0971 0.0971 265,464 -0.01(-6.09%)
Jun 26, 2023 0.1100 0.1100 0.1000 0.1034 31,188 -0.00(-2.18%)
Jun 23, 2023 0.1050 0.1069 0.0977 0.1057 137,038 -0.00(-1.12%)
Jun 22, 2023 0.1107 0.1107 0.1057 0.1069 270,810 -0.00(-2.73%)
Jun 21, 2023 0.1100 0.1100 0.1070 0.1099 148,127 +0.00(+4.37%)
Jun 20, 2023 0.1150 0.1150 0.1053 0.1053 57,358 -0.00(-4.36%)
Jun 16, 2023 0.1150 0.1150 0.1050 0.1101 1,308,062 -0.00(-2.57%)
Jun 15, 2023 0.1128 0.1130 0.1109 0.1130 41,650 +0.00(+3.20%)
Jun 14, 2023 0.1057 0.1138 0.1051 0.1095 882,214 -0.01(-6.41%)
Jun 13, 2023 0.1232 0.1245 0.1103 0.1170 942,837 +0.00(+1.21%)
Jun 12, 2023 0.1122 0.1200 0.1118 0.1156 164,694 +0.00(+1.40%)
Jun 09, 2023 0.1130 0.1140 0.1071 0.1140 122,180 -0.00(-1.89%)
Jun 08, 2023 0.1084 0.1162 0.1084 0.1162 215,364 +0.01(+7.20%)
Jun 07, 2023 0.1032 0.1125 0.1032 0.1084 134,568 -0.00(-1.90%)
Jun 06, 2023 0.1129 0.1157 0.1060 0.1105 438,559 +0.00(+0.45%)
Jun 05, 2023 0.1139 0.1153 0.1090 0.1100 243,831 -0.01(-8.33%)
Jun 02, 2023 0.1110 0.1200 0.1085 0.1200 1,880,362 +0.01(+11.11%)
Jun 01, 2023 0.0862 0.1085 0.0862 0.1080 744,097 +0.02(+16.76%)
May 31, 2023 0.0913 0.0937 0.0900 0.0925 353,406 +0.00(+0.65%)
May 30, 2023 0.0940 0.0960 0.0862 0.0919 147,717 -0.00(-3.77%)
May 26, 2023 0.0951 0.0977 0.0950 0.0955 62,515 +0.00(+0.53%)
May 25, 2023 0.0981 0.0995 0.0950 0.0950 199,989 +0.00(+0.00%)
May 24, 2023 0.1035 0.1041 0.0901 0.0950 479,742 -0.01(-8.65%)
May 23, 2023 0.1093 0.1093 0.1020 0.1040 538,822 -0.00(-4.15%)
May 22, 2023 0.1041 0.1088 0.1041 0.1085 21,941 +0.00(+4.33%)
May 19, 2023 0.1042 0.1054 0.1001 0.1040 154,988 +0.00(+0.39%)
May 18, 2023 0.1057 0.1070 0.1034 0.1036 308,969 -0.00(-1.99%)
May 17, 2023 0.1068 0.1117 0.1057 0.1057 146,444 -0.00(-3.91%)
May 16, 2023 0.1178 0.1180 0.1100 0.1100 98,845 -0.01(-6.30%)
May 15, 2023 0.1197 0.1232 0.1162 0.1174 32,469 -0.01(-4.55%)
May 12, 2023 0.1195 0.1230 0.1179 0.1230 80,500 +0.01(+7.14%)
May 11, 2023 0.1250 0.1250 0.1111 0.1148 64,173 -0.01(-8.23%)
May 10, 2023 0.1282 0.1282 0.1251 0.1251 12,306 -0.00(-0.95%)
May 09, 2023 0.1229 0.1263 0.1196 0.1263 235,622 +0.01(+5.25%)
May 08, 2023 0.1250 0.1253 0.1200 0.1200 101,105 -0.00(-3.61%)
May 05, 2023 0.1179 0.1245 0.1163 0.1245 185,469 +0.01(+4.89%)
May 04, 2023 0.1146 0.1187 0.1146 0.1187 130,514 +0.00(+3.22%)
May 03, 2023 0.1215 0.1215 0.1141 0.1150 185,150 -0.01(-5.58%)
May 02, 2023 0.1219 0.1230 0.1179 0.1218 235,254 -0.00(-0.81%)
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.