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

Goviex Uranium Inc (TSV: GXU )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 28, 2024 0.1150 0 -0.02(-14.81%)
Mar 27, 2024 0.1350 0.1430 0.1300 0.1350 814,909 -0.01(-3.57%)
Mar 26, 2024 0.1400 0.1450 0.1300 0.1400 1,207,339 +0.00(+0.00%)
Mar 25, 2024 0.1400 0.1450 0.1350 0.1400 1,824,922 -0.00(-3.45%)
Mar 22, 2024 0.1400 0.1450 0.1350 0.1450 1,589,751 +0.00(+3.57%)
Mar 21, 2024 0.1450 0.1500 0.1400 0.1400 792,256 -0.00(-3.45%)
Mar 20, 2024 0.1400 0.1450 0.1300 0.1450 1,390,855 +0.00(+3.57%)
Mar 19, 2024 0.1400 0.1400 0.1300 0.1400 1,821,373 +0.01(+3.70%)
Mar 18, 2024 0.1500 0.1500 0.1300 0.1350 4,162,070 -0.02(-15.62%)
Mar 15, 2024 0.1600 0.1650 0.1550 0.1600 422,865 +0.01(+3.23%)
Mar 14, 2024 0.1600 0.1600 0.1500 0.1550 1,238,468 -0.01(-3.13%)
Mar 13, 2024 0.1650 0.1700 0.1600 0.1600 1,438,318 -0.01(-3.03%)
Mar 12, 2024 0.1700 0.1700 0.1600 0.1650 355,428 +0.00(+0.00%)
Mar 11, 2024 0.1700 0.1750 0.1600 0.1650 745,668 -0.01(-2.94%)
Mar 08, 2024 0.1850 0.1850 0.1700 0.1700 667,053 -0.01(-8.11%)
Mar 07, 2024 0.1800 0.1850 0.1750 0.1850 415,092 +0.01(+5.71%)
Mar 06, 2024 0.1650 0.1750 0.1650 0.1750 510,898 +0.01(+9.37%)
Mar 05, 2024 0.1550 0.1650 0.1550 0.1600 365,012 +0.01(+3.23%)
Mar 04, 2024 0.1700 0.1730 0.1550 0.1550 1,246,128 -0.01(-6.06%)
Mar 01, 2024 0.1700 0.1750 0.1600 0.1650 1,340,358 +0.01(+3.13%)
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%)
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.