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 (%)
Sep 29, 2017 0.1509 0.1615 0.1500 0.1584 35,951 +0.00(+0.06%)
Sep 28, 2017 0.1656 0.1656 0.1503 0.1583 63,000 +0.01(+5.25%)
Sep 27, 2017 0.1588 0.1589 0.1504 0.1504 12,900 -0.02(-11.84%)
Sep 26, 2017 0.1521 0.1706 0.1521 0.1706 5,100 +0.00(+1.55%)
Sep 25, 2017 0.1500 0.1680 0.1500 0.1680 14,900 +0.02(+12.00%)
Sep 22, 2017 0.1685 0.1685 0.1500 0.1500 162,295 -0.00(-1.96%)
Sep 21, 2017 0.1689 0.1712 0.1530 0.1530 17,285 -0.01(-4.38%)
Sep 20, 2017 0.1655 0.1655 0.1600 0.1600 63,000 -0.01(-3.38%)
Sep 19, 2017 0.1700 0.1700 0.1656 0.1656 15,532 -0.00(-2.42%)
Sep 18, 2017 0.1750 0.1750 0.1690 0.1697 29,550 -0.00(-2.02%)
Sep 15, 2017 0.1743 0.1743 0.1732 0.1732 16,593 +0.00(+0.64%)
Sep 14, 2017 0.1760 0.1771 0.1578 0.1721 41,394 -0.00(-1.09%)
Sep 13, 2017 0.1700 0.1800 0.1700 0.1740 12,801 +0.01(+7.34%)
Sep 12, 2017 0.1600 0.1621 0.1561 0.1621 41,718 +0.00(+1.31%)
Sep 11, 2017 0.1630 0.1630 0.1583 0.1600 1,990 +0.01(+4.85%)
Sep 08, 2017 0.1528 0.1564 0.1461 0.1526 44,061 +0.00(+0.00%)
Sep 07, 2017 0.1577 0.1657 0.1417 0.1526 40,606 -0.01(-4.92%)
Sep 06, 2017 0.1532 0.1605 0.1491 0.1605 82,100 +0.01(+3.22%)
Sep 05, 2017 0.1637 0.1637 0.1484 0.1555 55,621 -0.00(-2.81%)
Sep 01, 2017 0.1554 0.1600 0.1474 0.1600 22,580 +0.00(+1.98%)
Aug 31, 2017 0.1533 0.1569 0.1462 0.1569 16,100 +0.01(+5.51%)
Aug 30, 2017 0.1470 0.1506 0.1470 0.1487 7,500 -0.00(-0.87%)
Aug 29, 2017 0.1500 0.1555 0.1460 0.1500 175,478 -0.00(-1.32%)
Aug 28, 2017 0.1475 0.1571 0.1475 0.1520 41,500 -0.01(-3.98%)
Aug 25, 2017 0.1500 0.1583 0.1500 0.1583 18,700 +0.00(+2.99%)
Aug 24, 2017 0.1536 0.1537 0.1536 0.1537 8,000 +0.00(+2.47%)
Aug 23, 2017 0.1508 0.1600 0.1454 0.1500 66,920 -0.01(-6.83%)
Aug 22, 2017 0.1576 0.1645 0.1500 0.1610 17,300 +0.00(+1.13%)
Aug 21, 2017 0.1656 0.1656 0.1572 0.1592 37,500 -0.01(-3.52%)
Aug 18, 2017 0.1649 0.1650 0.1640 0.1650 29,500 +0.00(+0.61%)
Aug 17, 2017 0.1790 0.1790 0.1640 0.1640 36,260 +0.00(+0.12%)
Aug 16, 2017 0.1632 0.1638 0.1600 0.1638 45,100 +0.00(+2.37%)
Aug 14, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.19%)
Aug 11, 2017 0.1596 0.1597 0.1596 0.1597 11,500 -0.01(-3.68%)
Aug 10, 2017 0.1650 0.1670 0.1530 0.1658 62,025 -0.00(-0.36%)
Aug 09, 2017 0.1700 0.1742 0.1664 0.1664 44,458 -0.01(-6.88%)
Aug 08, 2017 0.1873 0.1873 0.1787 0.1787 13,710 -0.00(-0.72%)
Aug 07, 2017 0.1940 0.1940 0.1800 0.1800 15,323 -0.01(-3.23%)
Aug 04, 2017 0.1774 0.1881 0.1700 0.1860 54,313 +0.01(+5.14%)
Aug 03, 2017 0.1920 0.1920 0.1769 0.1769 12,700 -0.01(-4.43%)
Aug 02, 2017 0.1975 0.1991 0.1768 0.1851 80,866 -0.01(-4.34%)
Aug 01, 2017 0.1800 0.2000 0.1800 0.1935 53,350 +0.01(+4.37%)
Jul 31, 2017 0.2000 0.2000 0.1826 0.1854 42,650 -0.01(-4.43%)
Jul 28, 2017 0.1910 0.1966 0.1900 0.1940 173,989 -0.01(-2.56%)
Jul 27, 2017 0.2010 0.2010 0.1940 0.1991 49,000 +0.01(+4.24%)
Jul 26, 2017 0.1959 0.1966 0.1910 0.1910 17,324 +0.00(+0.53%)
Jul 25, 2017 0.1900 0.1900 0.1900 0.1900 1,200 -0.00(-0.83%)
Jul 24, 2017 0.1929 0.1970 0.1900 0.1916 139,245 +0.00(+2.24%)
Jul 21, 2017 0.1950 0.1950 0.1874 0.1874 146,565 -0.01(-2.90%)
Jul 20, 2017 0.2080 0.2080 0.1907 0.1930 125,655 -0.02(-8.31%)
Jul 19, 2017 0.2026 0.2105 0.1899 0.2105 166,918 +0.01(+5.36%)
Jul 18, 2017 0.2100 0.2123 0.1974 0.1998 77,535 -0.00(-1.09%)
Jul 17, 2017 0.1718 0.2060 0.1718 0.2020 206,617 +0.03(+14.84%)
Jul 14, 2017 0.1717 0.1759 0.1710 0.1759 27,000 +0.00(+0.23%)
Jul 13, 2017 0.1593 0.1769 0.1581 0.1755 84,841 +0.02(+9.96%)
Jul 12, 2017 0.1591 0.1621 0.1591 0.1596 14,799 +0.01(+4.38%)
Jul 11, 2017 0.1580 0.1588 0.1510 0.1529 59,799 -0.00(-2.67%)
Jul 10, 2017 0.1500 0.1600 0.1499 0.1571 11,350 -0.00(-1.81%)
Jul 07, 2017 0.1482 0.1600 0.1480 0.1600 35,000 +0.01(+6.67%)
Jul 06, 2017 0.1597 0.1597 0.1500 0.1500 53,292 -0.01(-3.23%)
Jul 05, 2017 0.1500 0.1550 0.1450 0.1550 41,067 +0.00(+0.00%)
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.