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, 2023 0.0986 0.1000 0.0970 0.0987 93,099 +0.00(+3.35%)
Aug 30, 2023 0.0976 0.1039 0.0950 0.0955 432,030 -0.01(-5.35%)
Aug 29, 2023 0.0941 0.1032 0.0904 0.1009 261,058 +0.00(+4.78%)
Aug 28, 2023 0.0949 0.1000 0.0874 0.0963 855,817 -0.00(-0.72%)
Aug 25, 2023 0.0927 0.1009 0.0890 0.0970 431,350 +0.01(+8.99%)
Aug 24, 2023 0.0900 0.0927 0.0875 0.0890 819,614 -0.00(-1.11%)
Aug 23, 2023 0.0832 0.0926 0.0832 0.0900 185,711 +0.00(+5.88%)
Aug 22, 2023 0.0870 0.0936 0.0812 0.0850 428,037 -0.00(-0.12%)
Aug 21, 2023 0.0845 0.0871 0.0810 0.0851 311,685 +0.00(+3.91%)
Aug 18, 2023 0.0809 0.0857 0.0770 0.0819 207,508 +0.00(+1.24%)
Aug 17, 2023 0.0829 0.0849 0.0809 0.0809 172,460 -0.00(-1.34%)
Aug 16, 2023 0.0800 0.0867 0.0800 0.0820 67,512 +0.00(+2.50%)
Aug 15, 2023 0.0850 0.0890 0.0788 0.0800 653,124 -0.00(-3.85%)
Aug 14, 2023 0.0790 0.0866 0.0790 0.0832 264,871 -0.00(-0.24%)
Aug 11, 2023 0.0870 0.0870 0.0813 0.0834 180,776 -0.00(-3.14%)
Aug 10, 2023 0.0835 0.0873 0.0776 0.0861 579,969 +0.01(+8.99%)
Aug 09, 2023 0.0819 0.0820 0.0781 0.0790 404,591 -0.00(-3.19%)
Aug 08, 2023 0.0870 0.0870 0.0813 0.0816 460,452 -0.01(-9.83%)
Aug 07, 2023 0.0870 0.0928 0.0870 0.0905 365,868 +0.00(+4.02%)
Aug 04, 2023 0.0900 0.0915 0.0860 0.0870 401,532 -0.00(-2.25%)
Aug 03, 2023 0.0863 0.0900 0.0856 0.0890 226,861 +0.01(+8.80%)
Aug 02, 2023 0.0831 0.0880 0.0796 0.0818 973,802 -0.01(-7.15%)
Aug 01, 2023 0.0928 0.0928 0.0823 0.0881 524,271 -0.01(-6.67%)
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%)
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.