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, 2018 0.2100 0.2100 0.2000 0.2000 57,950 +0.00(+0.00%)
May 30, 2018 0.2050 0.2150 0.2000 0.2000 159,300 -0.00(-2.44%)
May 29, 2018 0.2150 0.2200 0.2050 0.2050 284,264 -0.02(-6.82%)
May 28, 2018 0.2250 0.2250 0.2150 0.2200 132,521 +0.00(+0.00%)
May 25, 2018 0.2250 0.2250 0.2150 0.2200 139,700 +0.01(+2.33%)
May 24, 2018 0.2350 0.2350 0.2150 0.2150 519,107 -0.02(-6.52%)
May 23, 2018 0.2300 0.2350 0.2250 0.2300 137,820 +0.01(+2.22%)
May 22, 2018 0.2300 0.2350 0.2250 0.2250 364,351 +0.00(+0.00%)
May 18, 2018 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
May 17, 2018 0.2200 0.2200 0.2100 0.2150 68,200 -0.01(-2.27%)
May 16, 2018 0.2200 0.2250 0.2150 0.2200 216,448 +0.00(+0.00%)
May 15, 2018 0.2300 0.2300 0.2150 0.2200 136,604 +0.00(+0.00%)
May 14, 2018 0.2250 0.2250 0.2200 0.2200 371,550 -0.01(-2.22%)
May 11, 2018 0.2200 0.2250 0.2150 0.2250 207,400 +0.01(+2.27%)
May 10, 2018 0.2100 0.2200 0.2100 0.2200 171,770 +0.01(+2.33%)
May 09, 2018 0.1950 0.2150 0.1950 0.2150 464,650 +0.02(+10.26%)
May 08, 2018 0.1950 0.2000 0.1950 0.1950 354,690 -0.01(-2.50%)
May 07, 2018 0.2050 0.2050 0.1950 0.2000 195,165 +0.01(+2.56%)
May 04, 2018 0.1950 0.2000 0.1950 0.1950 136,815 +0.00(+0.00%)
May 03, 2018 0.2000 0.2050 0.1900 0.1950 410,399 -0.01(-2.50%)
May 02, 2018 0.1950 0.2000 0.1900 0.2000 617,040 +0.01(+5.26%)
May 01, 2018 0.1900 0.1950 0.1900 0.1900 349,200 +0.01(+2.70%)
Apr 30, 2018 0.1900 0.1950 0.1850 0.1850 3,540,649 -0.02(-7.50%)
Apr 27, 2018 0.2050 0.2050 0.2000 0.2000 184,000 +0.00(+0.00%)
Apr 26, 2018 0.2050 0.2050 0.2000 0.2000 314,131 -0.00(-2.44%)
Apr 25, 2018 0.2000 0.2050 0.2000 0.2050 248,053 +0.00(+2.50%)
Apr 24, 2018 0.2100 0.2100 0.2000 0.2000 338,587 +0.00(+0.00%)
Apr 23, 2018 0.2100 0.2100 0.2000 0.2000 228,250 -0.00(-2.44%)
Apr 20, 2018 0.2200 0.2200 0.2050 0.2050 1,120,847 -0.02(-6.82%)
Apr 19, 2018 0.2300 0.2300 0.2200 0.2200 906,918 -0.01(-6.38%)
Apr 18, 2018 0.2350 0.2400 0.2300 0.2350 327,927 +0.00(+0.00%)
Apr 17, 2018 0.2400 0.2450 0.2250 0.2350 1,278,298 -0.01(-2.08%)
Apr 16, 2018 0.2350 0.2400 0.2300 0.2400 673,628 +0.01(+6.67%)
Apr 13, 2018 0.2250 0.2350 0.2250 0.2250 277,403 +0.00(+0.00%)
Apr 12, 2018 0.2350 0.2350 0.2250 0.2250 377,829 -0.01(-2.17%)
Apr 11, 2018 0.2250 0.2300 0.2250 0.2300 567,770 +0.01(+2.22%)
Apr 10, 2018 0.2250 0.2300 0.2250 0.2250 460,599 +0.01(+4.65%)
Apr 09, 2018 0.2100 0.2250 0.2100 0.2150 1,674,325 +0.01(+4.88%)
Apr 06, 2018 0.2100 0.2100 0.2000 0.2050 223,180 -0.01(-2.38%)
Apr 05, 2018 0.2000 0.2100 0.2000 0.2100 352,500 +0.01(+5.00%)
Apr 04, 2018 0.2000 0.2050 0.2000 0.2000 382,245 -0.00(-2.44%)
Apr 03, 2018 0.2000 0.2100 0.1950 0.2050 419,515 +0.00(+0.00%)
Apr 02, 2018 0.2000 0.2100 0.2000 0.2050 129,024 +0.00(+2.50%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 28, 2018 0.2000 0.2050 0.2000 0.2050 228,510 +0.00(+0.00%)
Mar 27, 2018 0.2050 0.2100 0.2000 0.2050 299,457 -0.01(-2.38%)
Mar 26, 2018 0.2100 0.2100 0.2050 0.2100 182,968 +0.00(+0.00%)
Mar 23, 2018 0.2100 0.2100 0.2000 0.2100 368,509 +0.01(+2.44%)
Mar 22, 2018 0.2100 0.2150 0.2050 0.2050 131,371 -0.01(-2.38%)
Mar 21, 2018 0.2100 0.2150 0.2100 0.2100 194,000 +0.00(+0.00%)
Mar 20, 2018 0.2100 0.2100 0.2100 0.2100 39,500 +0.00(+0.00%)
Mar 19, 2018 0.2100 0.2200 0.2100 0.2100 288,980 +0.00(+0.00%)
Mar 16, 2018 0.2150 0.2200 0.2100 0.2100 223,391 -0.01(-4.55%)
Mar 15, 2018 0.2200 0.2200 0.2100 0.2200 80,000 +0.01(+2.33%)
Mar 14, 2018 0.2150 0.2150 0.2100 0.2150 155,157 +0.00(+0.00%)
Mar 13, 2018 0.2200 0.2200 0.2100 0.2150 383,450 -0.01(-2.27%)
Mar 12, 2018 0.2300 0.2350 0.2150 0.2200 639,785 -0.01(-4.35%)
Mar 09, 2018 0.2400 0.2400 0.2300 0.2300 263,714 -0.01(-4.17%)
Mar 08, 2018 0.2400 0.2400 0.2400 0.2400 41,707 +0.00(+0.00%)
Mar 07, 2018 0.2350 0.2400 0.2350 0.2400 223,963 +0.00(+0.00%)
Mar 06, 2018 0.2250 0.2400 0.2250 0.2400 104,135 +0.01(+6.67%)
Mar 05, 2018 0.2250 0.2300 0.2200 0.2250 163,060 +0.00(+0.00%)
Mar 02, 2018 0.2250 0.2300 0.2200 0.2250 508,225 +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.