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: 10:20 AM 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 (%)
Aug 30, 2019 0.1030 0.1100 0.1030 0.1100 5,500 +0.01(+6.38%)
Aug 29, 2019 0.1011 0.1073 0.1010 0.1034 186,555 +0.00(+3.40%)
Aug 28, 2019 0.1014 0.1048 0.0966 0.1000 329,300 -0.00(-4.76%)
Aug 27, 2019 0.1060 0.1107 0.1000 0.1050 79,100 -0.00(-1.87%)
Aug 26, 2019 0.1092 0.1092 0.1045 0.1070 165,158 +0.00(+2.88%)
Aug 23, 2019 0.1081 0.1100 0.1040 0.1040 199,500 -0.01(-8.53%)
Aug 22, 2019 0.1145 0.1145 0.1090 0.1137 97,600 +0.00(+4.22%)
Aug 21, 2019 0.1156 0.1156 0.1080 0.1091 290,000 -0.00(-1.53%)
Aug 20, 2019 0.1100 0.1108 0.1080 0.1108 131,953 -0.00(-2.55%)
Aug 19, 2019 0.1080 0.1139 0.1080 0.1137 126,800 +0.00(+2.43%)
Aug 16, 2019 0.1063 0.1149 0.1005 0.1110 154,800 +0.01(+5.71%)
Aug 15, 2019 0.1200 0.1200 0.1031 0.1050 128,525 -0.01(-6.08%)
Aug 14, 2019 0.1228 0.1228 0.1073 0.1118 95,295 -0.01(-8.96%)
Aug 13, 2019 0.1119 0.1228 0.1119 0.1228 25,846 +0.01(+6.69%)
Aug 12, 2019 0.1197 0.1226 0.1151 0.1151 329,593 -0.01(-6.42%)
Aug 09, 2019 0.1247 0.1248 0.1194 0.1230 100,600 +0.01(+4.68%)
Aug 08, 2019 0.1240 0.1240 0.1077 0.1175 95,782 -0.00(-3.45%)
Aug 07, 2019 0.1190 0.1260 0.1112 0.1217 196,595 -0.00(-0.25%)
Aug 06, 2019 0.1330 0.1330 0.1180 0.1220 302,039 -0.01(-6.15%)
Aug 05, 2019 0.1320 0.1340 0.1300 0.1300 328,674 +0.00(+0.00%)
Aug 02, 2019 0.1339 0.1339 0.1276 0.1300 67,500 +0.00(+1.56%)
Aug 01, 2019 0.1320 0.1320 0.1280 0.1280 81,200 -0.01(-5.88%)
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%)
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.