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

Goviex Uranium Inc (TSV: GXU )

0.1080 -0.0020 (-1.82%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 28, 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 (%)
Feb 29, 2024 0.1750 0.1750 0.1600 0.1600 647,726 -0.01(-3.03%)
Feb 28, 2024 0.1850 0.1900 0.1650 0.1650 1,030,258 -0.01(-8.33%)
Feb 27, 2024 0.1750 0.1850 0.1700 0.1800 620,433 +0.01(+5.88%)
Feb 26, 2024 0.1600 0.1700 0.1600 0.1700 891,266 +0.01(+6.25%)
Feb 23, 2024 0.1700 0.1700 0.1600 0.1600 1,065,298 -0.01(-4.76%)
Feb 22, 2024 0.1700 0.1750 0.1650 0.1680 321,945 +0.00(+1.82%)
Feb 21, 2024 0.1650 0.1750 0.1600 0.1650 923,202 +0.01(+6.45%)
Feb 20, 2024 0.1850 0.1850 0.1550 0.1550 2,442,225 -0.03(-16.22%)
Feb 16, 2024 0.1850 0 +0.00(+0.00%)
Feb 15, 2024 0.1850 0.1900 0.1800 0.1850 339,814 -0.01(-2.63%)
Feb 14, 2024 0.1900 0.1950 0.1850 0.1900 508,249 +0.01(+2.70%)
Feb 13, 2024 0.1850 0.1900 0.1800 0.1850 933,257 +0.01(+2.78%)
Feb 12, 2024 0.1900 0.1950 0.1800 0.1800 1,181,169 -0.02(-10.00%)
Feb 09, 2024 0.1950 0.2030 0.1950 0.2000 345,031 -0.00(-2.44%)
Feb 08, 2024 0.2100 0.2100 0.1850 0.2050 1,268,601 +0.00(+0.00%)
Feb 07, 2024 0.1950 0.2050 0.1950 0.2050 586,211 +0.00(+2.50%)
Feb 06, 2024 0.2050 0.2100 0.1950 0.2000 372,605 -0.01(-4.76%)
Feb 05, 2024 0.2150 0.2150 0.2000 0.2100 1,345,400 -0.01(-2.33%)
Feb 02, 2024 0.2200 0.2200 0.2100 0.2150 1,051,569 +0.00(+0.00%)
Feb 01, 2024 0.2150 0.2180 0.2100 0.2150 1,464,919 +0.01(+2.38%)
Jan 31, 2024 0.2150 0.2150 0.1980 0.2100 3,059,372 +0.00(+0.00%)
Jan 30, 2024 0.2050 0.2200 0.2050 0.2100 2,066,628 +0.00(+0.00%)
Jan 29, 2024 0.2000 0.2100 0.1950 0.2100 822,012 +0.01(+2.44%)
Jan 26, 2024 0.1850 0.2050 0.1800 0.2050 1,561,317 +0.02(+10.81%)
Jan 25, 2024 0.1850 0.1900 0.1750 0.1850 1,378,846 +0.00(+0.00%)
Jan 24, 2024 0.2050 0.2100 0.1800 0.1850 2,148,585 -0.02(-9.76%)
Jan 23, 2024 0.1950 0.2050 0.1900 0.2050 838,544 +0.01(+5.13%)
Jan 22, 2024 0.2000 0.2050 0.1900 0.1950 497,981 -0.01(-2.50%)
Jan 19, 2024 0.2050 0.2100 0.2000 0.2000 1,949,651 -0.00(-2.44%)
Jan 18, 2024 0.2000 0.2100 0.1950 0.2050 3,011,924 +0.00(+2.50%)
Jan 17, 2024 0.1850 0.2030 0.1780 0.2000 3,872,418 +0.02(+8.11%)
Jan 16, 2024 0.1900 0.1900 0.1800 0.1850 2,316,446 -0.00(-1.60%)
Jan 15, 2024 0.1750 0.1900 0.1750 0.1880 2,719,626 +0.01(+7.43%)
Jan 12, 2024 0.1600 0.1750 0.1600 0.1750 4,343,228 +0.01(+9.37%)
Jan 11, 2024 0.1550 0.1600 0.1500 0.1600 786,165 +0.00(+0.00%)
Jan 10, 2024 0.1550 0.1600 0.1550 0.1600 1,009,028 +0.01(+6.67%)
Jan 09, 2024 0.1500 0.1600 0.1500 0.1500 760,270 +0.00(+0.00%)
Jan 08, 2024 0.1500 0.1550 0.1450 0.1500 957,293 -0.01(-3.23%)
Jan 05, 2024 0.1550 0.1550 0.1500 0.1550 177,508 +0.01(+3.33%)
Jan 04, 2024 0.1500 0.1550 0.1450 0.1500 1,533,187 +0.00(+0.00%)
Jan 03, 2024 0.1450 0.1500 0.1450 0.1500 840,306 +0.01(+3.45%)
Jan 02, 2024 0.1500 0.1500 0.1450 0.1450 2,169,615 -0.01(-3.33%)
Dec 29, 2023 0.1500 0 +0.01(+3.45%)
Dec 28, 2023 0.1500 0.1550 0.1450 0.1450 1,795,565 -0.01(-6.45%)
Dec 27, 2023 0.1600 0.1650 0.1500 0.1550 465,775 -0.01(-3.13%)
Dec 22, 2023 0.1600 0 +0.01(+3.23%)
Dec 21, 2023 0.1500 0.1550 0.1450 0.1550 2,604,868 +0.01(+6.90%)
Dec 20, 2023 0.1500 0.1550 0.1450 0.1450 857,779 -0.01(-6.45%)
Dec 19, 2023 0.1550 0.1600 0.1450 0.1550 1,611,180 +0.00(+0.00%)
Dec 18, 2023 0.1550 0.1600 0.1500 0.1550 1,205,947 +0.01(+3.33%)
Dec 15, 2023 0.1650 0.1650 0.1500 0.1500 1,354,860 -0.02(-9.09%)
Dec 14, 2023 0.1550 0.1650 0.1500 0.1650 1,008,787 +0.01(+6.45%)
Dec 13, 2023 0.1600 0.1650 0.1550 0.1550 617,959 -0.01(-3.13%)
Dec 12, 2023 0.1650 0.1650 0.1550 0.1600 292,796 +0.00(+0.00%)
Dec 11, 2023 0.1700 0.1700 0.1600 0.1600 987,140 -0.01(-5.88%)
Dec 08, 2023 0.1650 0.1700 0.1630 0.1700 382,341 +0.01(+3.03%)
Dec 07, 2023 0.1700 0.1750 0.1600 0.1650 593,044 -0.01(-2.94%)
Dec 06, 2023 0.1750 0.1750 0.1650 0.1700 715,473 -0.00(-2.86%)
Dec 05, 2023 0.1650 0.1750 0.1580 0.1750 4,327,738 -0.01(-5.41%)
Dec 04, 2023 0.1800 0.1950 0.1800 0.1850 1,818,952 +0.00(+0.00%)
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.