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

Goviex Uranium Inc (OP: GVXXF )

0.0811 +0.0043 (+5.60%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 28, 2021 0.2443 0.2572 0.2440 0.2530 352,682 +0.01(+3.22%)
May 27, 2021 0.2375 0.2451 0.2350 0.2451 313,815 +0.01(+3.99%)
May 26, 2021 0.2400 0.2483 0.2310 0.2357 195,246 -0.00(-1.83%)
May 25, 2021 0.2500 0.2500 0.2383 0.2401 238,000 -0.01(-2.04%)
May 24, 2021 0.2500 0.2500 0.2365 0.2451 82,886 +0.00(+0.82%)
May 21, 2021 0.2500 0.2500 0.2410 0.2431 190,301 -0.00(-0.53%)
May 20, 2021 0.2600 0.2600 0.2410 0.2444 232,478 -0.01(-3.13%)
May 19, 2021 0.2551 0.2595 0.2450 0.2523 307,015 -0.01(-2.10%)
May 18, 2021 0.2635 0.2720 0.2450 0.2577 414,766 +0.00(+1.78%)
May 17, 2021 0.2790 0.2790 0.2466 0.2532 229,896 +0.01(+4.28%)
May 14, 2021 0.2399 0.2528 0.2369 0.2428 536,217 +0.01(+5.43%)
May 13, 2021 0.2500 0.2500 0.2200 0.2303 655,825 -0.02(-8.32%)
May 12, 2021 0.2687 0.2687 0.2500 0.2512 414,062 -0.01(-5.21%)
May 11, 2021 0.2817 0.2817 0.2601 0.2650 261,228 -0.01(-3.04%)
May 10, 2021 0.2875 0.2875 0.2600 0.2733 431,546 +0.01(+5.16%)
May 07, 2021 0.2571 0.2641 0.2550 0.2599 302,101 +0.00(+1.92%)
May 06, 2021 0.2685 0.2800 0.2534 0.2550 403,412 -0.00(-0.39%)
May 05, 2021 0.2564 0.2592 0.2480 0.2560 575,804 +0.01(+3.06%)
May 04, 2021 0.2568 0.2626 0.2429 0.2484 1,299,670 -0.00(-1.04%)
May 03, 2021 0.2573 0.2573 0.2439 0.2510 883,621 +0.00(+1.62%)
Apr 30, 2021 0.2620 0.2620 0.2433 0.2470 161,200 -0.01(-1.98%)
Apr 29, 2021 0.2675 0.2700 0.2435 0.2520 234,604 +0.01(+3.28%)
Apr 28, 2021 0.2207 0.2440 0.2200 0.2440 1,030,228 +0.02(+8.44%)
Apr 27, 2021 0.2226 0.2300 0.2226 0.2250 67,910 -0.01(-2.17%)
Apr 26, 2021 0.2210 0.2300 0.2172 0.2300 412,622 +0.01(+6.24%)
Apr 23, 2021 0.2120 0.2210 0.2051 0.2165 332,900 +0.01(+2.46%)
Apr 22, 2021 0.2288 0.2288 0.2029 0.2113 443,080 -0.01(-4.26%)
Apr 21, 2021 0.2100 0.2207 0.2068 0.2207 587,986 +0.01(+5.10%)
Apr 20, 2021 0.2022 0.2100 0.1910 0.2100 328,137 -0.00(-0.94%)
Apr 19, 2021 0.2240 0.2240 0.2081 0.2120 419,893 -0.01(-5.61%)
Apr 16, 2021 0.2223 0.2248 0.2153 0.2246 61,900 +0.01(+2.70%)
Apr 15, 2021 0.2223 0.2250 0.2125 0.2187 111,590 -0.00(-1.62%)
Apr 14, 2021 0.2190 0.2286 0.2155 0.2223 113,744 +0.01(+3.93%)
Apr 13, 2021 0.2240 0.2352 0.2114 0.2139 118,584 -0.01(-2.51%)
Apr 12, 2021 0.2257 0.2380 0.2170 0.2194 133,502 -0.01(-5.39%)
Apr 09, 2021 0.2360 0.2400 0.2300 0.2319 208,400 -0.01(-3.01%)
Apr 08, 2021 0.2355 0.2391 0.2295 0.2391 175,793 +0.01(+5.80%)
Apr 07, 2021 0.2525 0.2525 0.2224 0.2260 267,739 -0.01(-5.28%)
Apr 06, 2021 0.2520 0.2520 0.2320 0.2386 176,439 -0.00(-0.95%)
Apr 05, 2021 0.2530 0.2530 0.2251 0.2409 372,386 +0.01(+3.48%)
Apr 01, 2021 0.2230 0.2360 0.2100 0.2328 744,900 +0.05(+30.06%)
Mar 31, 2021 0.2100 0.2271 0.1790 0.1790 544,784 -0.04(-16.74%)
Mar 30, 2021 0.2390 0.2390 0.2100 0.2150 547,719 -0.00(-1.19%)
Mar 29, 2021 0.2179 0.2238 0.2145 0.2176 361,830 -0.00(-2.20%)
Mar 26, 2021 0.2100 0.2312 0.2051 0.2225 459,800 +0.00(+0.54%)
Mar 25, 2021 0.2200 0.2326 0.2115 0.2213 203,672 -0.01(-3.78%)
Mar 24, 2021 0.2315 0.2352 0.2220 0.2300 424,143 +0.00(+0.00%)
Mar 23, 2021 0.2469 0.2601 0.2275 0.2300 285,381 -0.01(-5.35%)
Mar 22, 2021 0.2400 0.2490 0.2347 0.2430 647,168 +0.01(+5.01%)
Mar 19, 2021 0.2505 0.2505 0.2266 0.2314 132,500 -0.01(-3.58%)
Mar 18, 2021 0.2576 0.2576 0.2400 0.2400 116,720 -0.01(-4.15%)
Mar 17, 2021 0.2714 0.2715 0.2480 0.2504 191,704 -0.01(-2.11%)
Mar 16, 2021 0.2666 0.2700 0.2558 0.2558 425,904 -0.00(-0.47%)
Mar 15, 2021 0.2670 0.2670 0.2400 0.2570 309,244 +0.02(+7.08%)
Mar 12, 2021 0.2443 0.2492 0.2340 0.2400 137,600 -0.00(-1.76%)
Mar 11, 2021 0.2304 0.2500 0.2304 0.2443 43,619 +0.00(+2.09%)
Mar 10, 2021 0.2400 0.2472 0.2287 0.2393 122,609 -0.00(-0.29%)
Mar 09, 2021 0.2135 0.2410 0.2084 0.2400 264,439 +0.03(+12.52%)
Mar 08, 2021 0.2150 0.2215 0.2049 0.2133 170,906 +0.01(+3.34%)
Mar 05, 2021 0.2127 0.2300 0.1881 0.2064 589,800 +0.00(+0.58%)
Mar 04, 2021 0.2337 0.2400 0.2041 0.2052 961,055 -0.03(-12.57%)
Mar 03, 2021 0.2480 0.2763 0.2347 0.2347 732,299 -0.01(-4.63%)
Mar 02, 2021 0.2370 0.2480 0.2340 0.2461 271,282 +0.02(+7.00%)
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.