Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goviex Uranium Inc (OP: GVXXF )

0.0809 +0.0009 (+1.12%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 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 31, 2020 0.1112 0.1129 0.1050 0.1074 280,287 -0.00(-2.36%)
Aug 28, 2020 0.1084 0.1110 0.1029 0.1100 448,100 +0.00(+1.76%)
Aug 27, 2020 0.1054 0.1106 0.1010 0.1081 102,391 +0.00(+2.37%)
Aug 26, 2020 0.1061 0.1070 0.1000 0.1056 184,248 +0.00(+1.25%)
Aug 25, 2020 0.1024 0.1064 0.0978 0.1043 70,425 -0.00(-3.25%)
Aug 24, 2020 0.1006 0.1116 0.1006 0.1078 225,590 +0.00(+0.75%)
Aug 21, 2020 0.1087 0.1087 0.1001 0.1070 145,200 +0.01(+5.94%)
Aug 20, 2020 0.1021 0.1069 0.1000 0.1010 120,122 +0.00(+4.55%)
Aug 19, 2020 0.1197 0.1197 0.0966 0.0966 1,411,597 -0.02(-14.13%)
Aug 18, 2020 0.1082 0.1125 0.1048 0.1125 183,471 +0.00(+4.17%)
Aug 17, 2020 0.1070 0.1097 0.1050 0.1080 93,316 +0.00(+0.93%)
Aug 14, 2020 0.1059 0.1082 0.1020 0.1070 34,300 +0.00(+4.39%)
Aug 13, 2020 0.1037 0.1074 0.1021 0.1025 92,224 -0.00(-2.75%)
Aug 12, 2020 0.1081 0.1120 0.1020 0.1054 30,900 +0.00(+3.33%)
Aug 11, 2020 0.1070 0.1070 0.1020 0.1020 375,625 -0.00(-4.23%)
Aug 10, 2020 0.1100 0.1140 0.1050 0.1065 1,013,800 -0.00(-1.84%)
Aug 07, 2020 0.1080 0.1090 0.1007 0.1085 630,100 -0.00(-1.27%)
Aug 06, 2020 0.1240 0.1240 0.1000 0.1099 1,932,192 -0.01(-8.42%)
Aug 05, 2020 0.1200 0.1290 0.1200 0.1200 321,032 +0.00(+0.00%)
Aug 04, 2020 0.1230 0.1251 0.1150 0.1200 253,514 -0.01(-4.00%)
Aug 03, 2020 0.1170 0.1250 0.1125 0.1250 69,285 +0.01(+13.64%)
Jul 31, 2020 0.1147 0.1147 0.1031 0.1100 119,400 +0.00(+0.73%)
Jul 30, 2020 0.1146 0.1158 0.1027 0.1092 399,146 -0.00(-3.96%)
Jul 29, 2020 0.1085 0.1139 0.1051 0.1137 158,505 +0.00(+1.34%)
Jul 28, 2020 0.1200 0.1249 0.1100 0.1122 708,621 -0.01(-10.17%)
Jul 27, 2020 0.1290 0.1290 0.1137 0.1249 486,940 +0.01(+5.58%)
Jul 24, 2020 0.1205 0.1279 0.1150 0.1183 196,400 -0.00(-2.31%)
Jul 23, 2020 0.1279 0.1280 0.1178 0.1211 650,681 +0.00(+2.63%)
Jul 22, 2020 0.1279 0.1280 0.1150 0.1180 637,596 -0.00(-1.58%)
Jul 21, 2020 0.1275 0.1281 0.1145 0.1199 347,975 -0.00(-1.07%)
Jul 20, 2020 0.1200 0.1284 0.1070 0.1212 417,895 +0.01(+8.31%)
Jul 17, 2020 0.1192 0.1192 0.1040 0.1119 150,900 +0.00(+3.13%)
Jul 16, 2020 0.1216 0.1216 0.1085 0.1085 164,114 -0.00(-2.25%)
Jul 15, 2020 0.1020 0.1110 0.0977 0.1110 239,118 +0.01(+7.04%)
Jul 14, 2020 0.1050 0.1053 0.0977 0.1037 156,909 +0.00(+1.87%)
Jul 13, 2020 0.1030 0.1084 0.1002 0.1018 218,121 -0.00(-1.17%)
Jul 10, 2020 0.1100 0.1144 0.0980 0.1030 384,700 -0.01(-6.36%)
Jul 09, 2020 0.1078 0.1163 0.1059 0.1100 284,814 -0.01(-5.17%)
Jul 08, 2020 0.1192 0.1200 0.1000 0.1160 797,398 -0.01(-5.84%)
Jul 07, 2020 0.1290 0.1290 0.1227 0.1232 91,930 -0.00(-1.44%)
Jul 06, 2020 0.1200 0.1308 0.1200 0.1250 480,375 +0.01(+8.70%)
Jul 02, 2020 0.1196 0.1198 0.1146 0.1150 72,300 -0.00(-0.43%)
Jul 01, 2020 0.1116 0.1200 0.1078 0.1155 360,462 +0.01(+5.00%)
Jun 30, 2020 0.1042 0.1134 0.1014 0.1100 101,967 +0.00(+3.29%)
Jun 29, 2020 0.1120 0.1120 0.1047 0.1065 24,850 -0.00(-1.66%)
Jun 26, 2020 0.1123 0.1123 0.1050 0.1083 232,700 -0.00(-1.55%)
Jun 25, 2020 0.1084 0.1125 0.1027 0.1100 66,586 +0.00(+1.48%)
Jun 24, 2020 0.1009 0.1085 0.1000 0.1084 141,369 +0.01(+7.43%)
Jun 23, 2020 0.1000 0.1017 0.0930 0.1009 164,839 +0.01(+7.34%)
Jun 22, 2020 0.0950 0.0950 0.0880 0.0940 143,871 +0.00(+0.97%)
Jun 19, 2020 0.1000 0.1000 0.0900 0.0931 110,600 -0.00(-3.92%)
Jun 18, 2020 0.1000 0.1000 0.0969 0.0969 11,000 -0.00(-0.82%)
Jun 17, 2020 0.1001 0.1001 0.0977 0.0977 2,368 -0.00(-3.08%)
Jun 16, 2020 0.0873 0.1008 0.0850 0.1008 66,086 +0.01(+12.00%)
Jun 15, 2020 0.0967 0.0970 0.0880 0.0900 36,225 -0.00(-0.11%)
Jun 12, 2020 0.0900 0.0971 0.0865 0.0901 451,500 +0.00(+0.11%)
Jun 11, 2020 0.0999 0.1000 0.0900 0.0900 423,882 -0.01(-7.22%)
Jun 10, 2020 0.1047 0.1047 0.0925 0.0970 361,398 -0.00(-3.87%)
Jun 09, 2020 0.1020 0.1050 0.0980 0.1009 416,023 -0.00(-1.08%)
Jun 08, 2020 0.1013 0.1050 0.1000 0.1020 97,751 -0.00(-0.68%)
Jun 05, 2020 0.1006 0.1050 0.1006 0.1027 364,400 -0.00(-0.87%)
Jun 04, 2020 0.1050 0.1050 0.1020 0.1036 93,000 +0.00(+0.10%)
Jun 03, 2020 0.1075 0.1097 0.1031 0.1035 83,933 -0.00(-0.48%)
Jun 02, 2020 0.1022 0.1047 0.1022 0.1040 28,472 -0.00(-0.67%)
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.