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

Goviex Uranium Inc (OP: GVXXF )

0.0814 -0.0002 (-0.25%)
Streaming Delayed Price Updated: 11:34 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 (%)
Sep 28, 2018 0.1679 0.1830 0.1670 0.1800 663,300 +0.02(+10.77%)
Sep 27, 2018 0.1650 0.1663 0.1625 0.1625 103,675 -0.00(-0.91%)
Sep 26, 2018 0.1648 0.1650 0.1630 0.1640 147,645 -0.00(-0.61%)
Sep 25, 2018 0.1683 0.1683 0.1644 0.1650 43,700 -0.01(-3.62%)
Sep 24, 2018 0.1600 0.1712 0.1600 0.1712 190,800 +0.01(+7.00%)
Sep 21, 2018 0.1610 0.1650 0.1600 0.1600 156,100 -0.01(-3.90%)
Sep 20, 2018 0.1629 0.1665 0.1620 0.1665 36,000 +0.00(+1.52%)
Sep 19, 2018 0.1644 0.1675 0.1640 0.1640 50,731 +0.00(+2.50%)
Sep 18, 2018 0.1638 0.1638 0.1600 0.1600 54,725 -0.00(-2.14%)
Sep 17, 2018 0.1632 0.1687 0.1560 0.1635 301,850 -0.00(-1.51%)
Sep 14, 2018 0.1620 0.1660 0.1620 0.1660 64,000 +0.00(+3.04%)
Sep 13, 2018 0.1652 0.1653 0.1591 0.1611 67,025 +0.00(+0.69%)
Sep 12, 2018 0.1627 0.1714 0.1597 0.1600 159,423 -0.01(-3.03%)
Sep 11, 2018 0.1679 0.1679 0.1551 0.1650 50,149 +0.00(+2.04%)
Sep 10, 2018 0.1621 0.1621 0.1564 0.1617 68,100 -0.00(-0.19%)
Sep 07, 2018 0.1635 0.1635 0.1511 0.1620 81,800 +0.00(+1.25%)
Sep 06, 2018 0.1600 0.1600 0.1512 0.1600 41,199 -0.00(-0.74%)
Sep 05, 2018 0.1657 0.1703 0.1600 0.1612 102,300 -0.00(-2.24%)
Sep 04, 2018 0.1600 0.1663 0.1560 0.1649 98,747 +0.00(+1.48%)
Aug 31, 2018 0.1625 0.1625 0.1625 0 -0.00(-1.52%)
Aug 30, 2018 0.1650 0.1714 0.1600 0.1650 73,296 +0.00(+0.06%)
Aug 29, 2018 0.1600 0.1649 0.1600 0.1649 36,538 +0.00(+3.06%)
Aug 28, 2018 0.1600 0.1649 0.1567 0.1600 98,998 +0.00(+0.00%)
Aug 27, 2018 0.1500 0.1637 0.1500 0.1600 50,125 +0.00(+2.89%)
Aug 24, 2018 0.1553 0.1639 0.1552 0.1555 89,800 +0.00(+0.97%)
Aug 23, 2018 0.1600 0.1600 0.1540 0.1540 84,677 +0.00(+1.45%)
Aug 22, 2018 0.1576 0.1600 0.1518 0.1518 42,000 +0.00(+1.13%)
Aug 21, 2018 0.1550 0.1600 0.1501 0.1501 155,142 -0.00(-3.16%)
Aug 20, 2018 0.1657 0.1657 0.1550 0.1550 122,950 -0.01(-5.02%)
Aug 17, 2018 0.1600 0.1632 0.1593 0.1632 104,500 +0.01(+6.67%)
Aug 16, 2018 0.1622 0.1632 0.1526 0.1530 225,425 -0.01(-3.41%)
Aug 15, 2018 0.1540 0.1629 0.1500 0.1584 380,553 -0.00(-1.00%)
Aug 14, 2018 0.1499 0.1626 0.1499 0.1600 20,260 +0.00(+1.59%)
Aug 13, 2018 0.1595 0.1608 0.1540 0.1575 43,050 -0.00(-1.56%)
Aug 10, 2018 0.1630 0.1650 0.1600 0.1600 38,100 -0.00(-2.14%)
Aug 09, 2018 0.1663 0.1663 0.1600 0.1635 41,000 -0.00(-0.55%)
Aug 08, 2018 0.1610 0.1644 0.1545 0.1644 20,795 -0.00(-1.56%)
Aug 07, 2018 0.1660 0.1687 0.1600 0.1670 86,670 -0.00(-0.30%)
Aug 06, 2018 0.1750 0.1750 0.1675 0.1675 25,100 +0.01(+4.69%)
Aug 03, 2018 0.1560 0.1608 0.1540 0.1600 268,100 +0.00(+1.91%)
Aug 02, 2018 0.1611 0.1611 0.1540 0.1570 51,556 -0.00(-0.32%)
Aug 01, 2018 0.1570 0.1575 0.1500 0.1575 76,999 +0.01(+3.28%)
Jul 31, 2018 0.1700 0.1700 0.1525 0.1525 60,375 -0.02(-11.18%)
Jul 30, 2018 0.1745 0.1745 0.1614 0.1717 80,693 +0.00(+1.00%)
Jul 27, 2018 0.1650 0.1721 0.1600 0.1700 270,600 +0.01(+3.66%)
Jul 26, 2018 0.1596 0.1664 0.1522 0.1640 100,638 +0.00(+2.05%)
Jul 25, 2018 0.1547 0.1607 0.1521 0.1607 125,275 +0.01(+5.65%)
Jul 24, 2018 0.1614 0.1650 0.1521 0.1521 108,527 -0.01(-5.69%)
Jul 23, 2018 0.1600 0.1647 0.1535 0.1613 94,482 -0.00(-2.61%)
Jul 20, 2018 0.1599 0.1661 0.1582 0.1656 86,139 +0.00(+1.10%)
Jul 19, 2018 0.1663 0.1669 0.1615 0.1638 23,680 -0.00(-0.12%)
Jul 18, 2018 0.1670 0.1705 0.1600 0.1640 162,176 -0.00(-2.79%)
Jul 17, 2018 0.1650 0.1703 0.1650 0.1687 54,495 -0.00(-1.46%)
Jul 16, 2018 0.1676 0.1712 0.1650 0.1712 30,900 +0.01(+4.71%)
Jul 13, 2018 0.1670 0.1700 0.1635 0.1635 15,500 -0.01(-3.25%)
Jul 12, 2018 0.1589 0.1690 0.1568 0.1690 38,295 +0.00(+2.42%)
Jul 11, 2018 0.1680 0.1695 0.1650 0.1650 13,500 -0.01(-3.51%)
Jul 10, 2018 0.1700 0.1710 0.1619 0.1710 84,175 +0.00(+0.65%)
Jul 06, 2018 0.1699 0.1699 0.1699 0 -0.00(-0.06%)
Jul 05, 2018 0.1732 0.1803 0.1640 0.1700 145,970 -0.00(-1.68%)
Jul 03, 2018 0.1729 0.1729 0.1729 0 +0.00(+2.92%)
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.