Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goviex Uranium Inc (OP: GVXXF )

0.0718 -0.0052 (-6.75%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Nov 30, 2017 0.2100 0.2280 0.2000 0.2035 500,563 -0.00(-2.30%)
Nov 29, 2017 0.2220 0.2227 0.2003 0.2083 345,273 -0.01(-4.45%)
Nov 28, 2017 0.2131 0.2180 0.2000 0.2180 150,660 +0.00(+0.65%)
Nov 27, 2017 0.2246 0.2006 0.2166 696,086 -0.00(-1.55%)
Nov 24, 2017 0.2306 0.2306 0.2200 0.2200 161,762 -0.00(-0.90%)
Nov 22, 2017 0.2216 0.2316 0.2179 0.2220 861,324 +0.00(+0.91%)
Nov 21, 2017 0.2084 0.2216 0.2020 0.2200 168,987 +0.01(+4.76%)
Nov 20, 2017 0.2099 0.2280 0.2088 0.2100 109,400 -0.01(-4.72%)
Nov 17, 2017 0.2100 0.2204 0.2000 0.2204 121,650 +0.03(+13.14%)
Nov 16, 2017 0.1705 0.1948 0.1705 0.1948 72,600 +0.03(+15.27%)
Nov 15, 2017 0.1750 0.1750 0.1690 0.1690 32,600 -0.01(-4.95%)
Nov 14, 2017 0.1861 0.1893 0.1608 0.1778 169,731 -0.02(-11.72%)
Nov 13, 2017 0.2017 0.2046 0.1832 0.2014 111,400 +0.00(+1.46%)
Nov 10, 2017 0.1919 0.2051 0.1880 0.1985 79,905 +0.01(+5.59%)
Nov 09, 2017 0.1640 0.1979 0.1620 0.1880 367,061 +0.03(+18.09%)
Nov 08, 2017 0.1513 0.1600 0.1513 0.1592 39,950 +0.01(+6.13%)
Nov 07, 2017 0.1555 0.1576 0.1500 0.1500 37,800 -0.00(-1.32%)
Nov 06, 2017 0.1530 0.1530 0.1520 0.1520 8,850 +0.01(+3.47%)
Nov 03, 2017 0.1355 0.1499 0.1355 0.1469 28,526 +0.00(+2.87%)
Nov 02, 2017 0.1463 0.1463 0.1350 0.1428 75,821 -0.00(-1.99%)
Nov 01, 2017 0.1484 0.1500 0.1350 0.1457 46,546 +0.00(+0.21%)
Oct 31, 2017 0.1350 0.1500 0.1350 0.1454 8,600 -0.00(-3.13%)
Oct 30, 2017 0.1450 0.1501 0.1450 0.1501 40,795 +0.00(+0.07%)
Oct 27, 2017 0.1350 0.1500 0.1350 0.1500 11,100 +0.01(+5.71%)
Oct 26, 2017 0.1400 0.1419 0.1390 0.1419 47,700 -0.00(-3.21%)
Oct 25, 2017 0.1468 0.1500 0.1450 0.1466 42,000 +0.01(+4.71%)
Oct 24, 2017 0.1488 0.1488 0.1400 0.1400 71,623 -0.02(-9.85%)
Oct 23, 2017 0.1484 0.1553 0.1450 0.1553 34,711 -0.00(-2.63%)
Oct 20, 2017 0.1530 0.1595 0.1530 0.1595 9,084 +0.01(+3.50%)
Oct 19, 2017 0.1563 0.1563 0.1541 0.1541 9,500 +0.00(+0.93%)
Oct 17, 2017 0.1527 0.1527 0.1527 0 +0.00(+1.92%)
Oct 16, 2017 0.1483 0.1555 0.1461 0.1498 93,067 -0.01(-4.59%)
Oct 13, 2017 0.1461 0.1570 0.1461 0.1570 12,567 -0.00(-0.32%)
Oct 12, 2017 0.1471 0.1575 0.1471 0.1575 81,150 -0.00(-0.31%)
Oct 11, 2017 0.1550 0.1580 0.1490 0.1580 40,100 +0.00(+0.63%)
Oct 10, 2017 0.1490 0.1570 0.1490 0.1570 83,400 -0.00(-1.88%)
Oct 09, 2017 0.1461 0.1609 0.1461 0.1600 60,539 +0.01(+6.81%)
Oct 06, 2017 0.1500 0.1500 0.1498 0.1498 33,632 -0.00(-0.13%)
Oct 05, 2017 0.1480 0.1500 0.1462 0.1500 47,407 +0.00(+0.00%)
Oct 04, 2017 0.1502 0.1502 0.1500 0.1500 6,200 +0.00(+0.00%)
Oct 03, 2017 0.1461 0.1502 0.1461 0.1500 34,600 -0.01(-5.00%)
Oct 02, 2017 0.1520 0.1579 0.1520 0.1579 12,314 -0.00(-0.32%)
Sep 29, 2017 0.1509 0.1615 0.1500 0.1584 35,951 +0.00(+0.06%)
Sep 28, 2017 0.1656 0.1656 0.1503 0.1583 63,000 +0.01(+5.25%)
Sep 27, 2017 0.1588 0.1589 0.1504 0.1504 12,900 -0.02(-11.84%)
Sep 26, 2017 0.1521 0.1706 0.1521 0.1706 5,100 +0.00(+1.55%)
Sep 25, 2017 0.1500 0.1680 0.1500 0.1680 14,900 +0.02(+12.00%)
Sep 22, 2017 0.1685 0.1685 0.1500 0.1500 162,295 -0.00(-1.96%)
Sep 21, 2017 0.1689 0.1712 0.1530 0.1530 17,285 -0.01(-4.38%)
Sep 20, 2017 0.1655 0.1655 0.1600 0.1600 63,000 -0.01(-3.38%)
Sep 19, 2017 0.1700 0.1700 0.1656 0.1656 15,532 -0.00(-2.42%)
Sep 18, 2017 0.1750 0.1750 0.1690 0.1697 29,550 -0.00(-2.02%)
Sep 15, 2017 0.1743 0.1743 0.1732 0.1732 16,593 +0.00(+0.64%)
Sep 14, 2017 0.1760 0.1771 0.1578 0.1721 41,394 -0.00(-1.09%)
Sep 13, 2017 0.1700 0.1800 0.1700 0.1740 12,801 +0.01(+7.34%)
Sep 12, 2017 0.1600 0.1621 0.1561 0.1621 41,718 +0.00(+1.31%)
Sep 11, 2017 0.1630 0.1630 0.1583 0.1600 1,990 +0.01(+4.85%)
Sep 08, 2017 0.1528 0.1564 0.1461 0.1526 44,061 +0.00(+0.00%)
Sep 07, 2017 0.1577 0.1657 0.1417 0.1526 40,606 -0.01(-4.92%)
Sep 06, 2017 0.1532 0.1605 0.1491 0.1605 82,100 +0.01(+3.22%)
Sep 05, 2017 0.1637 0.1637 0.1484 0.1555 55,621 -0.00(-2.81%)
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.