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 (%)
May 31, 2017 0.2050 0.2050 0.1950 0.2000 116,500 -0.00(-2.44%)
May 30, 2017 0.2000 0.2050 0.1900 0.2050 200,850 +0.00(+0.00%)
May 29, 2017 0.1900 0.2050 0.1900 0.2050 115,200 +0.00(+2.50%)
May 26, 2017 0.1900 0.2000 0.1900 0.2000 90,000 +0.00(+0.00%)
May 25, 2017 0.2000 0.2000 0.1900 0.2000 249,534 +0.01(+2.56%)
May 24, 2017 0.2050 0.2050 0.1950 0.1950 329,420 -0.01(-7.14%)
May 23, 2017 0.2050 0.2150 0.2000 0.2100 460,100 +0.01(+7.69%)
May 19, 2017 0.1950 0.2000 0.1650 0.1950 2,321,223 -0.01(-7.14%)
May 18, 2017 0.2150 0.2150 0.2050 0.2100 383,170 +0.00(+0.00%)
May 17, 2017 0.1950 0.2100 0.1900 0.2100 1,272,000 +0.02(+10.53%)
May 16, 2017 0.2000 0.2000 0.1900 0.1900 631,255 -0.01(-7.32%)
May 15, 2017 0.2050 0.2050 0.1950 0.2050 364,683 -0.01(-2.38%)
May 12, 2017 0.1950 0.2100 0.1850 0.2100 1,710,148 +0.02(+10.53%)
May 11, 2017 0.1950 0.1950 0.1850 0.1900 184,000 +0.00(+0.00%)
May 10, 2017 0.1900 0.1950 0.1900 0.1900 244,705 -0.01(-2.56%)
May 09, 2017 0.2000 0.2000 0.1900 0.1950 886,158 -0.01(-2.50%)
May 08, 2017 0.1950 0.2000 0.1900 0.2000 519,766 +0.02(+8.11%)
May 05, 2017 0.1800 0.1850 0.1750 0.1850 755,726 +0.01(+2.78%)
May 04, 2017 0.2000 0.2000 0.1800 0.1800 1,087,210 -0.02(-10.00%)
May 03, 2017 0.2100 0.2100 0.2000 0.2000 628,623 -0.01(-6.98%)
May 02, 2017 0.2000 0.2300 0.2000 0.2150 2,188,076 +0.01(+2.38%)
May 01, 2017 0.2000 0.2100 0.1900 0.2100 762,634 +0.01(+5.00%)
Apr 28, 2017 0.1950 0.2000 0.1900 0.2000 533,041 +0.01(+2.56%)
Apr 27, 2017 0.1950 0.2000 0.1900 0.1950 306,339 -0.01(-2.50%)
Apr 26, 2017 0.1950 0.2000 0.1900 0.2000 695,600 +0.01(+5.26%)
Apr 25, 2017 0.1900 0.2000 0.1900 0.1900 506,915 -0.01(-2.56%)
Apr 24, 2017 0.1950 0.2000 0.1900 0.1950 1,076,328 +0.00(+0.00%)
Apr 21, 2017 0.2000 0.2050 0.1850 0.1950 1,661,632 -0.01(-2.50%)
Apr 20, 2017 0.1900 0.2300 0.1900 0.2000 2,720,602 -0.00(-2.44%)
Apr 19, 2017 0.2150 0.2200 0.2050 0.2050 703,166 -0.01(-2.38%)
Apr 18, 2017 0.2300 0.2350 0.2100 0.2100 746,173 -0.01(-4.55%)
Apr 17, 2017 0.2250 0.2250 0.2150 0.2200 235,969 -0.01(-4.35%)
Apr 13, 2017 0.2400 0.2400 0.2250 0.2300 390,541 -0.01(-6.12%)
Apr 12, 2017 0.2550 0.2550 0.2350 0.2450 259,588 +0.00(+0.00%)
Apr 11, 2017 0.2450 0.2750 0.2400 0.2450 1,071,952 +0.00(+0.00%)
Apr 10, 2017 0.2300 0.2750 0.2200 0.2450 1,452,090 +0.01(+6.52%)
Apr 07, 2017 0.2300 0.2350 0.2000 0.2300 911,134 +0.00(+0.00%)
Apr 06, 2017 0.2350 0.2350 0.2250 0.2300 517,070 -0.00(-2.13%)
Apr 05, 2017 0.2400 0.2400 0.2200 0.2350 740,098 -0.01(-4.08%)
Apr 04, 2017 0.2400 0.2500 0.2400 0.2450 149,633 +0.00(+0.00%)
Apr 03, 2017 0.2550 0.2550 0.2450 0.2450 145,098 -0.02(-5.77%)
Mar 31, 2017 0.2700 0.2700 0.2550 0.2600 387,592 -0.01(-3.70%)
Mar 30, 2017 0.2650 0.2700 0.2550 0.2700 293,628 +0.00(+0.00%)
Mar 29, 2017 0.2550 0.2700 0.2500 0.2700 231,583 +0.02(+5.88%)
Mar 28, 2017 0.2200 0.2600 0.2150 0.2550 1,996,232 +0.03(+13.33%)
Mar 27, 2017 0.2550 0.2650 0.2150 0.2250 875,732 -0.04(-15.09%)
Mar 24, 2017 0.2650 0.2650 0.2450 0.2650 580,417 +0.01(+1.92%)
Mar 23, 2017 0.2800 0.2950 0.2500 0.2600 1,084,290 -0.02(-5.45%)
Mar 22, 2017 0.2800 0.2900 0.2700 0.2750 518,615 -0.02(-8.33%)
Mar 21, 2017 0.3200 0.3200 0.2700 0.3000 337,041 -0.02(-4.76%)
Mar 20, 2017 0.3200 0.3200 0.3100 0.3150 96,750 +0.00(+0.00%)
Mar 17, 2017 0.3200 0.3250 0.3100 0.3150 224,498 -0.01(-1.56%)
Mar 16, 2017 0.3300 0.3300 0.3000 0.3200 227,915 -0.01(-1.54%)
Mar 15, 2017 0.2900 0.3250 0.2900 0.3250 256,180 +0.04(+12.07%)
Mar 14, 2017 0.3300 0.3300 0.2900 0.2900 556,626 -0.02(-6.45%)
Mar 13, 2017 0.3250 0.3400 0.3100 0.3100 773,796 -0.03(-8.82%)
Mar 10, 2017 0.3400 0.3500 0.3150 0.3400 569,315 +0.01(+3.03%)
Mar 09, 2017 0.3400 0.3400 0.3300 0.3300 587,419 +0.00(+0.00%)
Mar 08, 2017 0.3400 0.3400 0.3300 0.3300 799,527 +0.01(+1.54%)
Mar 07, 2017 0.3150 0.3550 0.3150 0.3250 932,276 +0.02(+4.84%)
Mar 06, 2017 0.3100 0.3200 0.3050 0.3100 596,174 -0.02(-4.62%)
Mar 03, 2017 0.3450 0.3450 0.2950 0.3250 591,785 -0.02(-5.80%)
Mar 02, 2017 0.3350 0.3500 0.3200 0.3450 432,672 +0.01(+4.55%)
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.