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

Goviex Uranium Inc (OP: GVXXF )

0.0720 +0.0050 (+7.46%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 0.1844 0.1844 0.1844 270,831 +0.00(+1.21%)
Dec 30, 2020 0.1740 0.1860 0.1700 0.1822 270,831 +0.01(+3.00%)
Dec 29, 2020 0.1850 0.1870 0.1751 0.1769 663,779 -0.01(-3.86%)
Dec 28, 2020 0.1700 0.1840 0.1700 0.1840 540,782 +0.01(+8.62%)
Dec 24, 2020 0.1546 0.1695 0.1533 0.1694 469,800 +0.02(+10.50%)
Dec 23, 2020 0.1443 0.1576 0.1395 0.1533 619,993 +0.01(+3.86%)
Dec 22, 2020 0.1541 0.1566 0.1434 0.1476 203,603 -0.00(-0.61%)
Dec 21, 2020 0.1530 0.1606 0.1350 0.1485 600,558 -0.01(-5.35%)
Dec 18, 2020 0.1616 0.1616 0.1500 0.1569 445,500 -0.00(-0.38%)
Dec 17, 2020 0.1624 0.1624 0.1490 0.1575 392,013 +0.01(+3.35%)
Dec 16, 2020 0.1541 0.1585 0.1400 0.1524 670,586 -0.00(-0.39%)
Dec 15, 2020 0.1581 0.1670 0.1430 0.1530 500,450 -0.01(-3.16%)
Dec 14, 2020 0.1440 0.1672 0.1440 0.1580 461,229 +0.02(+11.19%)
Dec 11, 2020 0.1499 0.1545 0.1351 0.1421 379,400 -0.00(-0.56%)
Dec 10, 2020 0.1361 0.1440 0.1323 0.1429 618,276 +0.01(+11.21%)
Dec 09, 2020 0.1334 0.1381 0.1231 0.1285 228,586 -0.01(-5.86%)
Dec 08, 2020 0.1490 0.1490 0.1322 0.1365 455,277 +0.00(+1.11%)
Dec 07, 2020 0.1400 0.1468 0.1300 0.1350 1,908,399 +0.01(+3.85%)
Dec 04, 2020 0.1180 0.1310 0.1120 0.1300 446,700 +0.02(+13.34%)
Dec 03, 2020 0.1100 0.1179 0.1100 0.1147 81,057 +0.00(+4.27%)
Dec 02, 2020 0.1100 0.1100 0.1043 0.1100 127,563 +0.00(+0.00%)
Dec 01, 2020 0.1070 0.1102 0.1032 0.1100 72,282 +0.00(+0.55%)
Nov 30, 2020 0.1151 0.1151 0.1011 0.1094 171,797 +0.00(+2.24%)
Nov 27, 2020 0.1058 0.1088 0.1050 0.1070 25,600 +0.00(+1.13%)
Nov 25, 2020 0.1114 0.1114 0.1058 0.1058 43,200 -0.01(-5.03%)
Nov 24, 2020 0.1050 0.1114 0.1030 0.1114 249,425 +0.01(+6.10%)
Nov 23, 2020 0.1030 0.1050 0.0974 0.1050 65,548 +0.00(+0.96%)
Nov 20, 2020 0.1009 0.1042 0.1009 0.1040 13,900 +0.00(+3.28%)
Nov 19, 2020 0.1060 0.1070 0.0980 0.1007 111,759 -0.00(-4.10%)
Nov 18, 2020 0.1012 0.1050 0.1003 0.1050 20,048 -0.00(-1.87%)
Nov 17, 2020 0.1100 0.1100 0.1051 0.1070 73,055 +0.00(+1.42%)
Nov 16, 2020 0.1100 0.1137 0.1055 0.1055 81,973 -0.00(-4.09%)
Nov 13, 2020 0.1040 0.1110 0.0979 0.1100 375,500 +0.01(+5.87%)
Nov 12, 2020 0.1039 0.1039 0.1014 0.1039 17,150 +0.00(+0.39%)
Nov 11, 2020 0.0927 0.1035 0.0927 0.1035 25,305 +0.00(+2.99%)
Nov 10, 2020 0.0990 0.1005 0.0961 0.1005 166,381 +0.00(+2.97%)
Nov 09, 2020 0.0920 0.0987 0.0920 0.0976 76,090 +0.00(+1.67%)
Nov 06, 2020 0.0960 0.0985 0.0956 0.0960 37,500 +0.00(+0.10%)
Nov 05, 2020 0.0957 0.1000 0.0914 0.0959 123,598 -0.00(-4.00%)
Nov 04, 2020 0.0950 0.0999 0.0950 0.0999 2,410 +0.00(+2.78%)
Nov 03, 2020 0.0969 0.0972 0.0900 0.0972 754,182 +0.00(+1.14%)
Nov 02, 2020 0.1075 0.1075 0.0926 0.0961 145,208 -0.01(-6.06%)
Oct 30, 2020 0.1024 0.1024 0.0923 0.1023 39,800 +0.01(+10.48%)
Oct 29, 2020 0.0999 0.1000 0.0926 0.0926 22,150 -0.00(-2.53%)
Oct 28, 2020 0.0950 0.0997 0.0950 0.0950 157,603 -0.01(-7.41%)
Oct 27, 2020 0.0951 0.1026 0.0951 0.1026 42,700 +0.00(+2.19%)
Oct 26, 2020 0.0970 0.1004 0.0970 0.1004 21,100 -0.00(-3.46%)
Oct 23, 2020 0.0991 0.1040 0.0972 0.1040 21,000 +0.00(+0.00%)
Oct 22, 2020 0.1030 0.1040 0.1030 0.1040 100,010 +0.00(+0.97%)
Oct 21, 2020 0.1002 0.1030 0.1002 0.1030 76,346 +0.00(+5.10%)
Oct 20, 2020 0.1000 0.1015 0.0950 0.0980 119,777 -0.00(-2.00%)
Oct 19, 2020 0.0975 0.1014 0.0950 0.1000 534,409 +0.00(+0.00%)
Oct 16, 2020 0.0950 0.1000 0.0950 0.1000 192,900 +0.00(+4.71%)
Oct 15, 2020 0.0894 0.0998 0.0894 0.0955 60,030 -0.00(-2.05%)
Oct 14, 2020 0.0950 0.1000 0.0950 0.0975 108,180 +0.00(+0.00%)
Oct 13, 2020 0.0951 0.1019 0.0950 0.0975 282,934 -0.00(-2.30%)
Oct 12, 2020 0.0963 0.1060 0.0950 0.0998 21,820 -0.00(-0.20%)
Oct 09, 2020 0.1000 0.1041 0.0951 0.1000 189,400 -0.00(-0.99%)
Oct 08, 2020 0.0956 0.1012 0.0956 0.1010 100,343 +0.00(+4.66%)
Oct 07, 2020 0.1012 0.1012 0.0965 0.0965 97,483 -0.00(-4.64%)
Oct 06, 2020 0.1060 0.1130 0.0929 0.1012 285,406 -0.00(-3.62%)
Oct 05, 2020 0.0940 0.1050 0.0900 0.1050 89,882 +0.00(+4.58%)
Oct 02, 2020 0.0929 0.1020 0.0929 0.1004 17,000 -0.00(-2.62%)
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.