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, 2022 0.2368 0.2382 0.2300 0.2324 147,483 -0.00(-0.26%)
Aug 30, 2022 0.2400 0.2400 0.2250 0.2330 100,935 -0.00(-1.06%)
Aug 29, 2022 0.2240 0.2439 0.2099 0.2355 287,487 +0.01(+5.27%)
Aug 26, 2022 0.2222 0.2300 0.2101 0.2237 330,386 -0.01(-5.17%)
Aug 25, 2022 0.2400 0.2500 0.2288 0.2359 157,720 -0.00(-0.46%)
Aug 24, 2022 0.2240 0.2389 0.2188 0.2370 151,103 +0.04(+20.98%)
Aug 23, 2022 0.1853 0.2014 0.1853 0.1959 201,920 +0.01(+8.23%)
Aug 22, 2022 0.1903 0.1903 0.1800 0.1810 94,467 -0.01(-4.89%)
Aug 19, 2022 0.2014 0.2014 0.1883 0.1903 85,660 -0.01(-4.03%)
Aug 18, 2022 0.1987 0.1987 0.1887 0.1983 132,113 +0.01(+6.27%)
Aug 17, 2022 0.1950 0.1983 0.1866 0.1866 154,262 -0.01(-6.14%)
Aug 16, 2022 0.2087 0.2087 0.1966 0.1988 131,402 -0.00(-2.41%)
Aug 15, 2022 0.1930 0.2200 0.1930 0.2037 72,199 -0.01(-5.52%)
Aug 12, 2022 0.2200 0.2360 0.2139 0.2156 296,184 -0.01(-4.14%)
Aug 11, 2022 0.2221 0.2283 0.2200 0.2249 225,044 -0.00(-0.93%)
Aug 10, 2022 0.2300 0.2308 0.2250 0.2270 45,399 +0.00(+0.67%)
Aug 09, 2022 0.2268 0.2302 0.2200 0.2255 69,875 -0.01(-3.63%)
Aug 08, 2022 0.2311 0.2380 0.2234 0.2340 1,272,730 +0.01(+4.00%)
Aug 05, 2022 0.2173 0.2295 0.2148 0.2250 106,813 +0.01(+4.65%)
Aug 04, 2022 0.2177 0.2270 0.2138 0.2150 199,258 -0.01(-5.16%)
Aug 03, 2022 0.2240 0.2307 0.2176 0.2267 355,814 +0.00(+1.43%)
Aug 02, 2022 0.2374 0.2384 0.2176 0.2235 154,287 -0.02(-10.06%)
Aug 01, 2022 0.2300 0.2669 0.2173 0.2485 19,557 +0.02(+8.04%)
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%)
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.