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 (%)
Jan 31, 2022 0.2352 0.2529 0.2344 0.2433 150,895 +0.01(+3.22%)
Jan 28, 2022 0.2185 0.2520 0.2068 0.2357 601,076 +0.02(+9.12%)
Jan 27, 2022 0.2350 0.2370 0.2160 0.2160 898,607 -0.02(-8.20%)
Jan 26, 2022 0.2630 0.2630 0.2263 0.2353 302,749 -0.01(-2.93%)
Jan 25, 2022 0.2480 0.2501 0.2255 0.2424 134,033 -0.00(-0.78%)
Jan 24, 2022 0.2200 0.2480 0.2200 0.2443 638,843 -0.01(-3.52%)
Jan 21, 2022 0.2580 0.2623 0.2340 0.2532 757,165 -0.01(-2.62%)
Jan 20, 2022 0.2700 0.2869 0.2600 0.2600 246,774 -0.01(-4.69%)
Jan 19, 2022 0.2708 0.2788 0.2603 0.2728 294,464 -0.00(-0.26%)
Jan 18, 2022 0.2825 0.2900 0.2701 0.2735 181,142 -0.01(-4.04%)
Jan 14, 2022 0.2850 0 -0.02(-5.32%)
Jan 13, 2022 0.3260 0.3260 0.2909 0.3010 84,553 +0.01(+2.77%)
Jan 12, 2022 0.3064 0.3169 0.2918 0.2929 153,422 -0.00(-1.65%)
Jan 11, 2022 0.3000 0.3100 0.2900 0.2978 101,770 +0.01(+2.51%)
Jan 10, 2022 0.3128 0.3128 0.2812 0.2905 263,732 -0.02(-6.23%)
Jan 07, 2022 0.3169 0.3300 0.3050 0.3098 348,046 -0.01(-1.59%)
Jan 06, 2022 0.3532 0.3532 0.3077 0.3148 240,378 -0.02(-5.66%)
Jan 05, 2022 0.3233 0.3625 0.3133 0.3337 770,986 +0.03(+8.56%)
Jan 04, 2022 0.3033 0.3159 0.3000 0.3074 484,179 +0.00(+1.52%)
Jan 03, 2022 0.3017 0.3034 0.2996 0.3028 34,689 +0.02(+5.21%)
Dec 31, 2021 0.2753 0.2878 0.2724 0.2878 132,271 +0.01(+5.04%)
Dec 30, 2021 0.2900 0.2900 0.2694 0.2740 218,358 -0.02(-6.80%)
Dec 29, 2021 0.3160 0.3160 0.2918 0.2940 384,035 -0.02(-7.40%)
Dec 28, 2021 0.3289 0.3500 0.3151 0.3175 171,905 -0.01(-3.20%)
Dec 27, 2021 0.3200 0.3522 0.3120 0.3280 96,802 +0.02(+5.13%)
Dec 23, 2021 0.2996 0.3150 0.2996 0.3120 370,206 +0.01(+1.79%)
Dec 22, 2021 0.2998 0.3065 0.2860 0.3065 159,459 +0.01(+3.83%)
Dec 21, 2021 0.2630 0.2952 0.2630 0.2952 292,284 +0.02(+8.17%)
Dec 20, 2021 0.2750 0.2757 0.2522 0.2729 352,197 -0.02(-5.34%)
Dec 17, 2021 0.2794 0.3038 0.2737 0.2883 30,818 -0.00(-1.23%)
Dec 16, 2021 0.3021 0.3110 0.2899 0.2919 296,421 -0.00(-0.71%)
Dec 15, 2021 0.2471 0.2971 0.2444 0.2940 399,326 +0.05(+18.12%)
Dec 14, 2021 0.2656 0.2656 0.2393 0.2489 683,625 -0.03(-10.44%)
Dec 13, 2021 0.3000 0.3000 0.2691 0.2779 166,817 -0.02(-5.80%)
Dec 10, 2021 0.3095 0.3396 0.2898 0.2950 268,243 -0.03(-9.51%)
Dec 09, 2021 0.3377 0.3479 0.3203 0.3260 566,892 -0.01(-2.45%)
Dec 08, 2021 0.3108 0.3448 0.3078 0.3342 164,189 +0.02(+6.10%)
Dec 07, 2021 0.3080 0.3231 0.2810 0.3150 304,213 +0.03(+11.43%)
Dec 06, 2021 0.2250 0.2827 0.2181 0.2827 678,269 +0.02(+8.73%)
Dec 03, 2021 0.2855 0.3018 0.2526 0.2600 556,303 -0.02(-8.13%)
Dec 02, 2021 0.2800 0.2896 0.2740 0.2830 407,485 -0.00(-1.05%)
Dec 01, 2021 0.3120 0.3336 0.2800 0.2860 249,978 -0.02(-6.81%)
Nov 30, 2021 0.3100 0.3174 0.2868 0.3069 690,661 -0.03(-8.06%)
Nov 29, 2021 0.2993 0.3338 0.2993 0.3338 326,401 +0.04(+13.00%)
Nov 26, 2021 0.2700 0.2992 0.2645 0.2954 473,610 -0.02(-5.92%)
Nov 24, 2021 0.3200 0.3200 0.3100 0.3140 101,305 -0.01(-1.88%)
Nov 23, 2021 0.3267 0.3355 0.3137 0.3200 174,151 +0.01(+3.23%)
Nov 22, 2021 0.3324 0.3600 0.3100 0.3100 248,025 -0.02(-6.88%)
Nov 19, 2021 0.3300 0.3329 0.3254 0.3329 79,055 +0.00(+0.15%)
Nov 18, 2021 0.3400 0.3379 0.3324 0.3324 171,331 -0.01(-4.24%)
Nov 17, 2021 0.3500 0.3601 0.3411 0.3471 146,803 -0.02(-4.20%)
Nov 16, 2021 0.3800 0.3838 0.3460 0.3623 376,721 -0.02(-5.63%)
Nov 15, 2021 0.3970 0.3970 0.3721 0.3839 233,086 -0.01(-1.29%)
Nov 12, 2021 0.3920 0.3992 0.3800 0.3889 413,654 +0.01(+3.29%)
Nov 11, 2021 0.3820 0.3931 0.3708 0.3765 545,602 -0.01(-1.44%)
Nov 10, 2021 0.3975 0.3820 647,765 -0.02(-3.88%)
Nov 09, 2021 0.3978 0.4028 0.3867 0.3974 332,684 +0.00(+0.05%)
Nov 08, 2021 0.4062 0.4073 0.3909 0.3972 428,029 +0.00(+0.20%)
Nov 05, 2021 0.3986 0.4025 0.3900 0.3964 412,240 -0.00(-0.48%)
Nov 04, 2021 0.4075 0.4081 0.3852 0.3983 396,192 -0.00(-0.43%)
Nov 03, 2021 0.3557 0.4039 0.3557 0.4000 481,924 +0.04(+11.92%)
Nov 02, 2021 0.3878 0.3878 0.3400 0.3574 152,469 +0.01(+1.74%)
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.