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

Goviex Uranium Inc (OP: GVXXF )

0.0800 -0.0016 (-1.96%)
Streaming Delayed Price Updated: 3:44 PM 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 (%)
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%)
Jan 02, 2024 0.1130 0.1240 0.1100 0.1133 396,164 +0.00(+0.00%)
Dec 29, 2023 0.1090 0.1239 0.1090 0.1133 472,457 +0.01(+4.91%)
Dec 28, 2023 0.1153 0.1170 0.1079 0.1080 2,603,551 -0.01(-7.69%)
Dec 27, 2023 0.1200 0.1210 0.1147 0.1170 217,584 -0.00(-2.50%)
Dec 26, 2023 0.1210 0.1210 0.1125 0.1200 127,156 -0.00(-3.61%)
Dec 22, 2023 0.1248 0.1248 0.1114 0.1245 418,624 +0.01(+13.18%)
Dec 21, 2023 0.1132 0.1133 0.1092 0.1100 334,508 +0.00(+3.29%)
Dec 20, 2023 0.1118 0.1169 0.1040 0.1065 285,977 -0.01(-8.97%)
Dec 19, 2023 0.1200 0.1200 0.1103 0.1170 325,879 +0.00(+1.04%)
Dec 18, 2023 0.1190 0.1205 0.1158 0.1158 423,406 -0.00(-3.50%)
Dec 15, 2023 0.1250 0.1250 0.1188 0.1200 316,403 -0.00(-2.83%)
Dec 14, 2023 0.1137 0.1235 0.1137 0.1235 409,336 +0.01(+7.02%)
Dec 13, 2023 0.1172 0.1192 0.1143 0.1154 63,964 -0.00(-1.37%)
Dec 12, 2023 0.1150 0.1188 0.1150 0.1170 96,209 -0.00(-1.52%)
Dec 11, 2023 0.1215 0.1250 0.1188 0.1188 243,505 -0.00(-1.57%)
Dec 08, 2023 0.1245 0.1264 0.1200 0.1207 330,963 -0.00(-2.19%)
Dec 07, 2023 0.1260 0.1260 0.1212 0.1234 142,499 +0.00(+0.08%)
Dec 06, 2023 0.1160 0.1300 0.1160 0.1233 252,104 -0.00(-1.83%)
Dec 05, 2023 0.1218 0.1269 0.1155 0.1256 975,499 -0.01(-8.52%)
Dec 04, 2023 0.1261 0.1490 0.1261 0.1373 1,096,520 -0.00(-0.51%)
Dec 01, 2023 0.1400 0.1415 0.1345 0.1380 158,200 -0.00(-0.14%)
Nov 30, 2023 0.1250 0.1400 0.1250 0.1382 332,062 +0.01(+7.88%)
Nov 29, 2023 0.1357 0.1357 0.1250 0.1281 335,250 +0.00(+0.87%)
Nov 28, 2023 0.1317 0.1318 0.1270 0.1270 173,843 -0.01(-8.63%)
Nov 27, 2023 0.1400 0.1400 0.1351 0.1390 43,163 +0.00(+2.66%)
Nov 24, 2023 0.1300 0.1403 0.1300 0.1354 366,975 +0.01(+5.12%)
Nov 22, 2023 0.1356 0.1370 0.1274 0.1288 131,660 -0.01(-4.45%)
Nov 21, 2023 0.1314 0.1400 0.1312 0.1348 182,710 +0.00(+0.97%)
Nov 20, 2023 0.1440 0.1440 0.1328 0.1335 576,992 -0.00(-1.55%)
Nov 17, 2023 0.1500 0.1500 0.1312 0.1356 515,338 -0.01(-6.93%)
Nov 16, 2023 0.1389 0.1457 0.1345 0.1457 119,909 +0.00(+2.25%)
Nov 15, 2023 0.1309 0.1425 0.1309 0.1425 339,481 +0.01(+4.24%)
Nov 14, 2023 0.1370 0.1380 0.1299 0.1367 296,775 -0.00(-0.15%)
Nov 13, 2023 0.1265 0.1369 0.1265 0.1369 79,301 +0.01(+8.22%)
Nov 10, 2023 0.1123 0.1266 0.1121 0.1265 172,116 +0.01(+10.77%)
Nov 09, 2023 0.1200 0.1200 0.1100 0.1142 232,399 +0.00(+2.33%)
Nov 08, 2023 0.1126 0.1178 0.1040 0.1116 153,846 -0.01(-9.85%)
Nov 07, 2023 0.1159 0.1238 0.1159 0.1238 38,608 +0.00(+3.17%)
Nov 06, 2023 0.1225 0.1225 0.1170 0.1200 122,145 +0.00(+0.00%)
Nov 03, 2023 0.1224 0.1224 0.1172 0.1200 174,948 -0.01(-4.46%)
Nov 02, 2023 0.1296 0.1325 0.1251 0.1256 98,606 +0.00(+1.29%)
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.