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, 2022 0.1711 0.1773 0.1681 0.1700 89,257 -0.01(-3.35%)
Sep 29, 2022 0.1750 0.1830 0.1717 0.1759 138,300 -0.01(-3.83%)
Sep 28, 2022 0.1715 0.1890 0.1715 0.1829 111,832 +0.01(+4.04%)
Sep 27, 2022 0.1680 0.1773 0.1585 0.1758 248,262 +0.01(+7.33%)
Sep 26, 2022 0.1800 0.1800 0.1597 0.1638 318,216 -0.01(-5.65%)
Sep 23, 2022 0.1755 0.1800 0.1692 0.1736 189,216 -0.01(-6.62%)
Sep 22, 2022 0.1867 0.1944 0.1784 0.1859 316,944 -0.00(-2.00%)
Sep 21, 2022 0.1945 0.1991 0.1874 0.1897 149,967 -0.01(-2.67%)
Sep 20, 2022 0.2180 0.2180 0.1870 0.1949 173,613 -0.01(-6.03%)
Sep 19, 2022 0.2080 0.2126 0.2020 0.2074 233,068 -0.00(-0.53%)
Sep 16, 2022 0.1980 0.2170 0.1980 0.2085 368,129 -0.01(-3.92%)
Sep 15, 2022 0.2350 0.2391 0.2115 0.2170 107,677 -0.02(-7.97%)
Sep 14, 2022 0.2313 0.2430 0.2313 0.2358 146,062 -0.00(-2.04%)
Sep 13, 2022 0.2437 0.2437 0.2300 0.2407 148,807 -0.00(-0.70%)
Sep 12, 2022 0.2400 0.2437 0.2309 0.2424 255,340 -0.00(-0.57%)
Sep 09, 2022 0.2500 0.2504 0.2348 0.2438 82,755 +0.01(+5.50%)
Sep 08, 2022 0.2110 0.2390 0.2110 0.2311 292,890 +0.01(+3.91%)
Sep 07, 2022 0.2250 0.2280 0.2211 0.2224 52,155 +0.01(+3.44%)
Sep 06, 2022 0.2200 0.2300 0.2147 0.2150 60,994 +0.01(+3.22%)
Sep 02, 2022 0.2269 0.2269 0.2083 0.2083 74,402 -0.00(-0.81%)
Sep 01, 2022 0.2300 0.2335 0.2100 0.2100 978,660 -0.02(-9.64%)
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%)
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.