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

Goviex Uranium Inc (OP: GVXXF )

0.0621 +0.0002 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 03, 2024 0.0592 0.0625 0.0582 0.0621 364,568 +0.00(+0.32%)
May 02, 2024 0.0608 0.0633 0.0588 0.0619 506,507 +0.00(+4.56%)
May 01, 2024 0.0670 0.0670 0.0577 0.0592 605,889 -0.00(-1.99%)
Apr 30, 2024 0.0640 0.0650 0.0585 0.0604 517,428 -0.00(-7.08%)
Apr 29, 2024 0.0657 0.0670 0.0621 0.0650 286,728 +0.00(+1.56%)
Apr 26, 2024 0.0654 0.0665 0.0625 0.0640 246,426 +0.00(+0.47%)
Apr 25, 2024 0.0697 0.0700 0.0619 0.0637 637,375 -0.00(-6.32%)
Apr 24, 2024 0.0650 0.0697 0.0650 0.0680 205,661 +0.00(+0.44%)
Apr 23, 2024 0.0681 0.0702 0.0654 0.0677 699,754 -0.00(-3.29%)
Apr 22, 2024 0.0700 0.0794 0.0650 0.0700 3,522,185 -0.00(-6.67%)
Apr 19, 2024 0.0865 0.0865 0.0687 0.0750 3,747,386 -0.01(-16.67%)
Apr 18, 2024 0.0925 0.0957 0.0900 0.0900 1,057,291 -0.00(-3.43%)
Apr 17, 2024 0.0915 0.0984 0.0903 0.0932 210,493 +0.00(+1.41%)
Apr 16, 2024 0.0938 0.0990 0.0875 0.0919 536,961 -0.01(-7.45%)
Apr 15, 2024 0.1005 0.1090 0.0928 0.0993 505,098 +0.00(+1.85%)
Apr 12, 2024 0.1044 0.1060 0.0975 0.0975 651,219 -0.00(-4.88%)
Apr 11, 2024 0.1090 0.1090 0.0980 0.1025 386,573 +0.00(+3.02%)
Apr 10, 2024 0.0980 0.1000 0.0980 0.0995 208,480 +0.00(+0.20%)
Apr 09, 2024 0.1140 0.1140 0.0980 0.0993 180,134 -0.00(-1.68%)
Apr 08, 2024 0.1014 0.1014 0.0980 0.1010 676,852 -0.00(-2.88%)
Apr 05, 2024 0.1140 0.1140 0.1018 0.1040 161,412 +0.00(+1.27%)
Apr 04, 2024 0.1076 0.1124 0.1027 0.1027 299,032 -0.00(-0.39%)
Apr 03, 2024 0.1060 0.1083 0.0989 0.1031 456,482 +0.01(+5.53%)
Apr 02, 2024 0.0945 0.0999 0.0945 0.0977 376,863 +0.00(+0.72%)
Apr 01, 2024 0.0979 0.0979 0.0900 0.0970 718,240 +0.01(+7.78%)
Mar 28, 2024 0.1036 0.1038 0.0900 0.0900 1,375,508 -0.01(-12.20%)
Mar 27, 2024 0.0997 0.1030 0.0987 0.1025 220,890 +0.00(+2.50%)
Mar 26, 2024 0.1024 0.1074 0.0989 0.1000 498,335 -0.00(-4.31%)
Mar 25, 2024 0.1030 0.1061 0.1017 0.1045 330,994 +0.00(+0.48%)
Mar 22, 2024 0.1056 0.1056 0.0989 0.1040 371,400 -0.00(-1.61%)
Mar 21, 2024 0.1056 0.1080 0.1030 0.1057 310,437 -0.00(-2.04%)
Mar 20, 2024 0.0986 0.1079 0.0968 0.1079 284,715 +0.01(+6.10%)
Mar 19, 2024 0.1000 0.1018 0.0952 0.1017 522,986 +0.00(+3.78%)
Mar 18, 2024 0.1128 0.1188 0.0950 0.0980 1,538,660 -0.02(-17.09%)
Mar 15, 2024 0.1182 0.1230 0.1145 0.1182 175,188 +0.00(+1.98%)
Mar 14, 2024 0.1179 0.1197 0.1130 0.1159 250,110 -0.00(-3.58%)
Mar 13, 2024 0.1220 0.1220 0.1183 0.1202 1,174,130 -0.00(-0.08%)
Mar 12, 2024 0.1190 0.1210 0.1150 0.1203 226,264 +0.00(+1.43%)
Mar 11, 2024 0.1251 0.1297 0.1186 0.1186 477,897 -0.01(-6.02%)
Mar 08, 2024 0.1375 0.1375 0.1251 0.1262 909,994 -0.00(-3.59%)
Mar 07, 2024 0.1285 0.1339 0.1285 0.1309 30,036 +0.00(+2.59%)
Mar 06, 2024 0.1249 0.1276 0.1196 0.1276 172,135 +0.01(+9.06%)
Mar 05, 2024 0.1167 0.1192 0.1123 0.1170 243,275 -0.00(-1.27%)
Mar 04, 2024 0.1253 0.1295 0.1143 0.1185 219,980 -0.01(-4.44%)
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.