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 (%)
May 31, 2018 0.1699 0.1699 0.1596 0.1596 20,606 -0.01(-5.73%)
May 30, 2018 0.1600 0.1693 0.1600 0.1693 41,000 +0.01(+5.81%)
May 29, 2018 0.1717 0.1730 0.1600 0.1600 54,000 -0.01(-6.65%)
May 25, 2018 0.1714 0.1714 0.1714 0 -0.00(-2.06%)
May 24, 2018 0.1790 0.1821 0.1720 0.1750 71,920 -0.01(-5.35%)
May 23, 2018 0.1805 0.1849 0.1805 0.1849 20,000 +0.01(+6.51%)
May 22, 2018 0.1830 0.1855 0.1720 0.1736 92,718 -0.02(-10.52%)
May 21, 2018 0.1940 0.2000 0.1670 0.1940 66,232 +0.02(+14.12%)
May 18, 2018 0.1732 0.1750 0.1700 0.1700 56,838 +0.00(+0.00%)
May 17, 2018 0.1650 0.1702 0.1650 0.1700 39,440 +0.00(+2.29%)
May 16, 2018 0.1776 0.1776 0.1662 0.1662 119,500 -0.01(-6.47%)
May 15, 2018 0.1702 0.1777 0.1700 0.1777 48,005 +0.01(+4.41%)
May 14, 2018 0.1800 0.1800 0.1702 0.1702 88,491 -0.01(-3.30%)
May 11, 2018 0.1700 0.1760 0.1700 0.1760 106,948 +0.01(+3.53%)
May 10, 2018 0.1755 0.1778 0.1700 0.1700 124,258 +0.00(+0.41%)
May 09, 2018 0.1540 0.1701 0.1500 0.1693 141,450 +0.01(+7.83%)
May 08, 2018 0.1580 0.1598 0.1500 0.1570 159,500 -0.00(-0.38%)
May 07, 2018 0.1580 0.1598 0.1558 0.1576 183,525 +0.00(+0.38%)
May 04, 2018 0.1550 0.1576 0.1500 0.1570 58,841 -0.00(-0.70%)
May 03, 2018 0.1536 0.1600 0.1478 0.1581 157,200 +0.00(+0.06%)
May 02, 2018 0.1450 0.1580 0.1450 0.1580 145,545 +0.01(+3.27%)
May 01, 2018 0.1537 0.1540 0.1468 0.1530 36,550 +0.00(+2.75%)
Apr 30, 2018 0.1498 0.1558 0.1430 0.1489 938,450 -0.01(-7.97%)
Apr 27, 2018 0.1633 0.1647 0.1599 0.1618 96,500 +0.00(+1.12%)
Apr 26, 2018 0.1600 0.1648 0.1580 0.1600 145,800 -0.01(-3.03%)
Apr 25, 2018 0.1600 0.1650 0.1600 0.1650 189,000 +0.01(+4.50%)
Apr 24, 2018 0.1650 0.1690 0.1579 0.1579 77,400 -0.01(-4.30%)
Apr 23, 2018 0.1630 0.1690 0.1600 0.1650 86,500 +0.00(+0.00%)
Apr 20, 2018 0.1749 0.1800 0.1629 0.1650 92,800 -0.02(-9.14%)
Apr 19, 2018 0.1845 0.1880 0.1760 0.1816 24,220 -0.01(-3.46%)
Apr 18, 2018 0.1900 0.1948 0.1881 0.1881 54,116 -0.00(-0.42%)
Apr 17, 2018 0.2000 0.2000 0.1889 0.1889 73,400 -0.00(-2.12%)
Apr 16, 2018 0.1800 0.1930 0.1800 0.1930 94,900 +0.02(+9.78%)
Apr 13, 2018 0.1879 0.1900 0.1758 0.1758 59,800 -0.00(-2.33%)
Apr 12, 2018 0.1758 0.1888 0.1758 0.1800 13,510 -0.01(-4.90%)
Apr 11, 2018 0.1836 0.1893 0.1764 0.1893 79,073 +0.01(+3.09%)
Apr 10, 2018 0.1782 0.1836 0.1782 0.1836 46,750 +0.01(+8.00%)
Apr 09, 2018 0.1689 0.1750 0.1680 0.1700 151,601 +0.01(+3.66%)
Apr 06, 2018 0.1625 0.1672 0.1600 0.1640 108,457 +0.00(+0.92%)
Apr 05, 2018 0.1600 0.1663 0.1588 0.1625 241,787 +0.00(+2.27%)
Apr 04, 2018 0.1648 0.1648 0.1589 0.1589 13,625 -0.01(-3.81%)
Apr 03, 2018 0.1607 0.1652 0.1544 0.1652 117,185 +0.01(+6.58%)
Apr 02, 2018 0.1650 0.1675 0.1550 0.1550 32,990 -0.01(-4.80%)
Mar 29, 2018 0.1628 0.1628 0.1628 0 +0.01(+6.49%)
Mar 28, 2018 0.1600 0.1636 0.1529 0.1529 64,055 -0.01(-4.44%)
Mar 27, 2018 0.1692 0.1692 0.1573 0.1600 164,244 -0.01(-4.71%)
Mar 26, 2018 0.1600 0.1679 0.1600 0.1679 77,238 +0.01(+4.29%)
Mar 23, 2018 0.1605 0.1683 0.1600 0.1610 224,169 +0.00(+0.56%)
Mar 22, 2018 0.1700 0.1700 0.1601 0.1601 26,446 -0.01(-5.77%)
Mar 21, 2018 0.1639 0.1699 0.1639 0.1699 64,540 +0.01(+6.19%)
Mar 20, 2018 0.1657 0.1657 0.1600 0.1600 4,500 +0.00(+0.00%)
Mar 19, 2018 0.1671 0.1680 0.1600 0.1600 280,200 -0.01(-4.25%)
Mar 16, 2018 0.1663 0.1700 0.1600 0.1671 40,313 +0.01(+4.44%)
Mar 15, 2018 0.1752 0.1752 0.1600 0.1600 50,900 -0.00(-0.19%)
Mar 14, 2018 0.1672 0.1684 0.1602 0.1603 71,312 -0.01(-5.37%)
Mar 13, 2018 0.1750 0.1750 0.1642 0.1694 161,686 -0.00(-0.35%)
Mar 12, 2018 0.1850 0.1850 0.1695 0.1700 118,864 -0.01(-7.81%)
Mar 09, 2018 0.1809 0.1860 0.1809 0.1844 88,675 +0.01(+4.07%)
Mar 08, 2018 0.1810 0.1881 0.1772 0.1772 23,950 -0.01(-6.64%)
Mar 07, 2018 0.1900 0.1900 0.1751 0.1898 180,363 +0.01(+4.00%)
Mar 06, 2018 0.1650 0.1825 0.1650 0.1825 89,250 +0.00(+1.50%)
Mar 05, 2018 0.1798 0.1798 0.1798 0.1798 2,500 -0.00(-0.11%)
Mar 02, 2018 0.1707 0.1808 0.1707 0.1800 79,563 +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.