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, 2021 0.3100 0.3100 0.3000 0.3050 212,293 +0.00(+0.00%)
May 28, 2021 0.3000 0.3100 0.2950 0.3050 664,290 +0.02(+5.17%)
May 27, 2021 0.2800 0.2950 0.2800 0.2900 662,362 +0.01(+2.47%)
May 26, 2021 0.2900 0.3000 0.2800 0.2830 312,110 -0.01(-2.41%)
May 25, 2021 0.2950 0.3000 0.2900 0.2900 224,965 +0.00(+0.00%)
May 21, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
May 20, 2021 0.3000 0.3000 0.2900 0.2950 159,558 -0.01(-1.67%)
May 19, 2021 0.3100 0.3100 0.2950 0.3000 217,425 -0.01(-1.64%)
May 18, 2021 0.3050 0.3100 0.3000 0.3050 922,199 +0.01(+1.67%)
May 17, 2021 0.3150 0.3150 0.2950 0.3000 329,287 +0.01(+1.69%)
May 14, 2021 0.2850 0.3050 0.2850 0.2950 556,691 +0.01(+5.36%)
May 13, 2021 0.3000 0.3000 0.2650 0.2800 511,369 -0.02(-6.67%)
May 12, 2021 0.3250 0.3250 0.3000 0.3000 463,897 -0.02(-4.76%)
May 11, 2021 0.3300 0.3350 0.3150 0.3150 534,320 -0.02(-4.55%)
May 10, 2021 0.3300 0.3480 0.3250 0.3300 1,158,755 +0.02(+4.76%)
May 07, 2021 0.3200 0.3200 0.3100 0.3150 880,015 +0.01(+1.61%)
May 06, 2021 0.3250 0.3250 0.3050 0.3100 941,626 -0.01(-1.59%)
May 05, 2021 0.3100 0.3200 0.3050 0.3150 1,177,376 +0.02(+5.00%)
May 04, 2021 0.3100 0.3100 0.3000 0.3000 533,316 -0.01(-2.60%)
May 03, 2021 0.3100 0.3100 0.3000 0.3080 617,285 +0.01(+2.67%)
Apr 30, 2021 0.3000 0.3100 0.2950 0.3000 366,927 -0.01(-1.64%)
Apr 29, 2021 0.3250 0.3250 0.3030 0.3050 1,056,649 +0.01(+3.39%)
Apr 28, 2021 0.2800 0.3000 0.2750 0.2950 701,050 +0.01(+5.36%)
Apr 27, 2021 0.2850 0.2850 0.2750 0.2800 332,901 -0.00(-1.75%)
Apr 26, 2021 0.2750 0.2850 0.2700 0.2850 198,033 +0.01(+5.56%)
Apr 23, 2021 0.2650 0.2750 0.2650 0.2700 161,923 +0.00(+0.00%)
Apr 22, 2021 0.2700 0.2850 0.2650 0.2700 234,041 -0.01(-3.57%)
Apr 21, 2021 0.2650 0.2800 0.2650 0.2800 740,662 +0.01(+3.70%)
Apr 20, 2021 0.2500 0.2700 0.2400 0.2700 568,814 +0.01(+1.89%)
Apr 19, 2021 0.2600 0.2700 0.2550 0.2650 632,789 -0.02(-5.36%)
Apr 16, 2021 0.2800 0.2800 0.2750 0.2800 124,147 +0.01(+1.82%)
Apr 15, 2021 0.2750 0.2800 0.2700 0.2750 180,813 +0.00(+0.00%)
Apr 14, 2021 0.2800 0.2850 0.2750 0.2750 342,579 +0.01(+1.85%)
Apr 13, 2021 0.3000 0.3000 0.2650 0.2700 427,964 -0.02(-6.90%)
Apr 12, 2021 0.2800 0.2900 0.2750 0.2900 463,793 +0.00(+0.00%)
Apr 09, 2021 0.2950 0.3000 0.2850 0.2900 246,615 -0.01(-3.33%)
Apr 08, 2021 0.2950 0.3000 0.2900 0.3000 541,189 +0.02(+5.26%)
Apr 07, 2021 0.3050 0.3050 0.2800 0.2850 474,581 -0.02(-6.56%)
Apr 06, 2021 0.3100 0.3100 0.2950 0.3050 534,920 +0.01(+1.67%)
Apr 05, 2021 0.3000 0.3050 0.2850 0.3000 692,302 +0.01(+3.45%)
Apr 01, 2021 0.2900 0.2900 0.2900 0 +0.08(+38.10%)
Mar 31, 2021 0.2750 0.2850 0.2100 0.2100 2,272,033 -0.07(-23.64%)
Mar 30, 2021 0.2800 0.2800 0.2700 0.2750 332,254 +0.00(+0.00%)
Mar 29, 2021 0.2850 0.2850 0.2700 0.2750 360,311 -0.01(-3.51%)
Mar 26, 2021 0.2850 0.2900 0.2800 0.2850 258,987 -0.01(-1.72%)
Mar 25, 2021 0.2850 0.2900 0.2700 0.2900 451,750 +0.00(+0.00%)
Mar 24, 2021 0.2950 0.2950 0.2800 0.2900 502,932 -0.01(-1.69%)
Mar 23, 2021 0.3150 0.3200 0.2850 0.2950 1,368,843 -0.01(-3.28%)
Mar 22, 2021 0.3000 0.3100 0.2950 0.3050 573,422 +0.01(+3.39%)
Mar 19, 2021 0.3000 0.3150 0.2850 0.2950 636,277 -0.01(-1.67%)
Mar 18, 2021 0.3150 0.3150 0.2980 0.3000 470,046 -0.01(-3.23%)
Mar 17, 2021 0.3500 0.3500 0.3050 0.3100 1,204,744 -0.02(-4.62%)
Mar 16, 2021 0.3250 0.3350 0.3230 0.3250 1,026,400 +0.01(+1.56%)
Mar 15, 2021 0.3100 0.3250 0.3100 0.3200 674,525 +0.02(+4.92%)
Mar 12, 2021 0.3150 0.3150 0.3000 0.3050 581,064 +0.00(+0.00%)
Mar 11, 2021 0.3000 0.3100 0.3000 0.3050 150,843 +0.01(+1.67%)
Mar 10, 2021 0.3100 0.3100 0.2950 0.3000 422,450 -0.01(-1.64%)
Mar 09, 2021 0.2700 0.3050 0.2700 0.3050 336,536 +0.03(+12.96%)
Mar 08, 2021 0.2800 0.2800 0.2650 0.2700 193,639 +0.00(+0.00%)
Mar 05, 2021 0.2700 0.2800 0.2400 0.2700 614,104 +0.01(+3.85%)
Mar 04, 2021 0.2950 0.3100 0.2600 0.2600 1,213,294 -0.02(-8.77%)
Mar 03, 2021 0.3300 0.3450 0.2850 0.2850 975,746 -0.03(-8.06%)
Mar 02, 2021 0.2950 0.3130 0.2900 0.3100 1,024,551 +0.02(+5.08%)
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.