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 30, 2021 0.3001 0.3312 0.2700 0.2795 498,739 -0.03(-11.13%)
Sep 29, 2021 0.3490 0.3490 0.3014 0.3145 361,239 -0.00(-1.47%)
Sep 28, 2021 0.3540 0.3540 0.3104 0.3192 162,592 -0.02(-4.72%)
Sep 27, 2021 0.3290 0.3350 0.2950 0.3350 250,980 +0.03(+8.17%)
Sep 24, 2021 0.3202 0.3202 0.2991 0.3097 346,034 -0.02(-5.32%)
Sep 23, 2021 0.3384 0.3384 0.3172 0.3271 154,983 +0.00(+1.18%)
Sep 22, 2021 0.3265 0.3752 0.3233 0.3233 456,565 -0.02(-4.97%)
Sep 21, 2021 0.3140 0.3590 0.3140 0.3402 719,141 +0.03(+8.72%)
Sep 20, 2021 0.3068 0.3335 0.2917 0.3129 1,246,244 -0.05(-14.27%)
Sep 17, 2021 0.4450 0.4450 0.3607 0.3650 1,317,808 -0.05(-13.10%)
Sep 16, 2021 0.4230 0.4667 0.4140 0.4200 816,228 -0.02(-5.41%)
Sep 15, 2021 0.3979 0.4440 0.3832 0.4440 595,134 +0.05(+12.58%)
Sep 14, 2021 0.3970 0.3970 0.3387 0.3944 475,072 +0.02(+5.99%)
Sep 13, 2021 0.3596 0.4000 0.3519 0.3721 1,200,363 +0.05(+13.79%)
Sep 10, 2021 0.3078 0.3309 0.2950 0.3270 343,375 +0.03(+10.03%)
Sep 09, 2021 0.3046 0.3128 0.2900 0.2972 110,679 -0.00(-0.93%)
Sep 08, 2021 0.3050 0.3208 0.2863 0.3000 289,400 +0.00(+0.00%)
Sep 07, 2021 0.3390 0.3390 0.2947 0.3000 597,414 +0.00(+0.67%)
Sep 03, 2021 0.2890 0.3421 0.2600 0.2980 896,353 +0.04(+14.88%)
Sep 02, 2021 0.2300 0.2595 0.2300 0.2594 429,031 +0.03(+14.32%)
Sep 01, 2021 0.2250 0.2314 0.2180 0.2269 467,075 +0.01(+4.47%)
Aug 31, 2021 0.2000 0.2263 0.2000 0.2172 310,548 +0.02(+8.60%)
Aug 30, 2021 0.1803 0.2000 0.1803 0.2000 212,735 +0.01(+2.72%)
Aug 27, 2021 0.1920 0.1947 0.1800 0.1947 254,882 +0.01(+3.67%)
Aug 26, 2021 0.1862 0.1900 0.1804 0.1878 252,387 +0.00(+1.19%)
Aug 25, 2021 0.1834 0.1899 0.1826 0.1856 1,380,829 +0.00(+1.42%)
Aug 24, 2021 0.1840 0.1871 0.1731 0.1830 159,809 +0.01(+5.05%)
Aug 23, 2021 0.1676 0.1784 0.1658 0.1742 178,882 +0.01(+7.27%)
Aug 20, 2021 0.1595 0.1640 0.1500 0.1624 133,030 +0.01(+3.84%)
Aug 19, 2021 0.1557 0.1725 0.1534 0.1564 401,874 -0.02(-12.18%)
Aug 18, 2021 0.1850 0.1850 0.1600 0.1781 98,960 +0.02(+9.47%)
Aug 17, 2021 0.1616 0.1650 0.1600 0.1627 89,681 -0.00(-1.39%)
Aug 16, 2021 0.1679 0.1679 0.1605 0.1650 174,394 -0.00(-2.37%)
Aug 13, 2021 0.1767 0.1768 0.1653 0.1690 20,340 +0.00(+2.30%)
Aug 12, 2021 0.1751 0.1769 0.1652 0.1652 101,101 -0.01(-8.22%)
Aug 11, 2021 0.1764 0.1800 0.1680 0.1800 226,846 +0.01(+7.66%)
Aug 10, 2021 0.1677 0.1728 0.1674 0.1672 283,921 +0.00(+1.33%)
Aug 09, 2021 0.1708 0.1733 0.1650 0.1650 362,537 -0.01(-3.85%)
Aug 06, 2021 0.1590 0.1755 0.1590 0.1716 425,665 -0.01(-4.67%)
Aug 05, 2021 0.1650 0.1810 0.1650 0.1800 189,958 +0.00(+0.00%)
Aug 04, 2021 0.1800 0.1800 0.1738 0.1800 42,118 +0.00(+0.28%)
Aug 03, 2021 0.1779 0.1918 0.1702 0.1795 96,292 -0.01(-5.23%)
Aug 02, 2021 0.1900 0.1960 0.1805 0.1894 90,112 -0.00(-0.32%)
Jul 30, 2021 0.1970 0.1975 0.1900 0.1900 397,287 -0.01(-3.55%)
Jul 29, 2021 0.1960 0.1973 0.1884 0.1970 339,325 +0.01(+4.73%)
Jul 28, 2021 0.1800 0.1900 0.1766 0.1881 226,031 +0.01(+5.97%)
Jul 27, 2021 0.1868 0.1900 0.1740 0.1775 122,593 -0.00(-2.53%)
Jul 26, 2021 0.1914 0.1920 0.1800 0.1821 60,738 -0.01(-5.55%)
Jul 23, 2021 0.1840 0.1928 0.1782 0.1928 224,970 +0.01(+7.53%)
Jul 22, 2021 0.1795 0.1800 0.1736 0.1793 44,599 +0.00(+1.87%)
Jul 21, 2021 0.1773 0.2014 0.1711 0.1760 440,790 +0.00(+1.09%)
Jul 20, 2021 0.1585 0.1787 0.1585 0.1741 295,896 +0.01(+6.81%)
Jul 19, 2021 0.1725 0.1853 0.1577 0.1630 688,266 -0.02(-9.44%)
Jul 16, 2021 0.1908 0.1908 0.1800 0.1800 353,409 -0.01(-5.06%)
Jul 15, 2021 0.2037 0.2038 0.1818 0.1896 455,555 -0.00(-2.42%)
Jul 14, 2021 0.1949 0.1989 0.1850 0.1943 303,339 -0.01(-2.61%)
Jul 13, 2021 0.2039 0.2039 0.1940 0.1995 327,390 -0.01(-4.09%)
Jul 12, 2021 0.2070 0.2129 0.2041 0.2080 116,720 +0.00(+1.12%)
Jul 09, 2021 0.2000 0.2100 0.1989 0.2057 160,497 +0.01(+2.85%)
Jul 08, 2021 0.2140 0.2140 0.1988 0.2000 575,194 -0.02(-7.88%)
Jul 07, 2021 0.2150 0.2171 0.2082 0.2171 78,218 -0.00(-1.32%)
Jul 06, 2021 0.2300 0.2346 0.2171 0.2200 170,686 -0.01(-4.35%)
Jul 02, 2021 0.2420 0.2440 0.2100 0.2300 391,308 -0.01(-3.40%)
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.