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

Goviex Uranium Inc (OP: GVXXF )

0.0737 +0.0006 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 28, 2024 0.1036 0.1038 0.0900 0.0900 1,375,508 -0.01(-12.20%)
Mar 27, 2024 0.0997 0.1030 0.0987 0.1025 220,890 +0.00(+2.50%)
Mar 26, 2024 0.1024 0.1074 0.0989 0.1000 498,335 -0.00(-4.31%)
Mar 25, 2024 0.1030 0.1061 0.1017 0.1045 330,994 +0.00(+0.48%)
Mar 22, 2024 0.1056 0.1056 0.0989 0.1040 371,400 -0.00(-1.61%)
Mar 21, 2024 0.1056 0.1080 0.1030 0.1057 310,437 -0.00(-2.04%)
Mar 20, 2024 0.0986 0.1079 0.0968 0.1079 284,715 +0.01(+6.10%)
Mar 19, 2024 0.1000 0.1018 0.0952 0.1017 522,986 +0.00(+3.78%)
Mar 18, 2024 0.1128 0.1188 0.0950 0.0980 1,538,660 -0.02(-17.09%)
Mar 15, 2024 0.1182 0.1230 0.1145 0.1182 175,188 +0.00(+1.98%)
Mar 14, 2024 0.1179 0.1197 0.1130 0.1159 250,110 -0.00(-3.58%)
Mar 13, 2024 0.1220 0.1220 0.1183 0.1202 1,174,130 -0.00(-0.08%)
Mar 12, 2024 0.1190 0.1210 0.1150 0.1203 226,264 +0.00(+1.43%)
Mar 11, 2024 0.1251 0.1297 0.1186 0.1186 477,897 -0.01(-6.02%)
Mar 08, 2024 0.1375 0.1375 0.1251 0.1262 909,994 -0.00(-3.59%)
Mar 07, 2024 0.1285 0.1339 0.1285 0.1309 30,036 +0.00(+2.59%)
Mar 06, 2024 0.1249 0.1276 0.1196 0.1276 172,135 +0.01(+9.06%)
Mar 05, 2024 0.1167 0.1192 0.1123 0.1170 243,275 -0.00(-1.27%)
Mar 04, 2024 0.1253 0.1295 0.1143 0.1185 219,980 -0.01(-4.44%)
Mar 01, 2024 0.1200 0.1282 0.1200 0.1240 370,703 +0.00(+0.16%)
Feb 29, 2024 0.1261 0.1289 0.1188 0.1238 331,543 +0.00(+0.57%)
Feb 28, 2024 0.1389 0.1442 0.1231 0.1231 959,940 -0.01(-9.49%)
Feb 27, 2024 0.1263 0.1360 0.1252 0.1360 216,977 +0.01(+11.11%)
Feb 26, 2024 0.1196 0.1239 0.1171 0.1224 530,682 -0.00(-0.49%)
Feb 23, 2024 0.1224 0.1262 0.1189 0.1230 1,888,273 -0.00(-1.28%)
Feb 22, 2024 0.1224 0.1312 0.1224 0.1246 242,221 +0.00(+1.80%)
Feb 21, 2024 0.1193 0.1301 0.1193 0.1224 538,904 +0.00(+2.60%)
Feb 20, 2024 0.1308 0.1370 0.1193 0.1193 1,147,602 -0.01(-8.23%)
Feb 16, 2024 0.1336 0.1347 0.1300 0.1300 834,898 -0.01(-4.27%)
Feb 15, 2024 0.1355 0.1378 0.1327 0.1358 129,456 -0.00(-1.45%)
Feb 14, 2024 0.1360 0.1421 0.1358 0.1378 472,512 +0.01(+4.31%)
Feb 13, 2024 0.1367 0.1400 0.1321 0.1321 103,175 -0.01(-5.64%)
Feb 12, 2024 0.1436 0.1452 0.1400 0.1400 103,361 -0.00(-3.05%)
Feb 09, 2024 0.1450 0.1497 0.1400 0.1444 166,296 -0.00(-2.43%)
Feb 08, 2024 0.1519 0.1520 0.1380 0.1480 392,944 -0.00(-1.60%)
Feb 07, 2024 0.1454 0.1519 0.1454 0.1504 131,882 +0.00(+0.27%)
Feb 06, 2024 0.1535 0.1568 0.1488 0.1500 347,659 +0.00(+0.07%)
Feb 05, 2024 0.1556 0.1570 0.1488 0.1499 293,667 -0.01(-4.03%)
Feb 02, 2024 0.1620 0.1620 0.1562 0.1562 83,798 -0.00(-2.01%)
Feb 01, 2024 0.1610 0.1629 0.1540 0.1594 384,397 +0.00(+0.44%)
Jan 31, 2024 0.1541 0.1609 0.1462 0.1587 397,808 +0.00(+1.08%)
Jan 30, 2024 0.1585 0.1670 0.1550 0.1570 325,731 +0.00(+0.06%)
Jan 29, 2024 0.1548 0.1569 0.1445 0.1569 735,651 +0.00(+3.09%)
Jan 26, 2024 0.1340 0.1547 0.1320 0.1522 2,250,108 +0.02(+13.58%)
Jan 25, 2024 0.1331 0.1401 0.1301 0.1340 1,179,502 -0.00(-2.33%)
Jan 24, 2024 0.1541 0.1571 0.1355 0.1372 932,995 -0.01(-9.32%)
Jan 23, 2024 0.1434 0.1544 0.1400 0.1513 594,007 +0.01(+5.07%)
Jan 22, 2024 0.1500 0.1500 0.1440 0.1440 481,025 -0.00(-2.96%)
Jan 19, 2024 0.1522 0.1533 0.1480 0.1484 320,376 -0.00(-0.40%)
Jan 18, 2024 0.1482 0.1583 0.1439 0.1490 931,237 +0.00(+0.68%)
Jan 17, 2024 0.1350 0.1500 0.1313 0.1480 1,089,696 +0.01(+8.82%)
Jan 16, 2024 0.1390 0.1420 0.1290 0.1360 2,030,615 +0.01(+8.28%)
Jan 12, 2024 0.1220 0.1311 0.1200 0.1256 1,517,693 +0.01(+5.10%)
Jan 11, 2024 0.1175 0.1200 0.1120 0.1195 268,070 +0.00(+2.05%)
Jan 10, 2024 0.1180 0.1197 0.1154 0.1171 361,506 +0.00(+0.95%)
Jan 09, 2024 0.1134 0.1197 0.1118 0.1160 548,919 -0.00(-0.43%)
Jan 08, 2024 0.1146 0.1183 0.1099 0.1165 411,520 +0.00(+0.87%)
Jan 05, 2024 0.1150 0.1171 0.1119 0.1155 171,862 -0.00(-0.94%)
Jan 04, 2024 0.1140 0.1166 0.1100 0.1166 308,672 +0.00(+3.64%)
Jan 03, 2024 0.1130 0.1131 0.1100 0.1125 353,329 -0.00(-0.71%)
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.