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

Gmv Minerals Inc (OP: GMVMF )

0.1106 +0.0026 (+2.41%)
Streaming Delayed Price Updated: 1:42 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, 2017 0.4500 0.4900 0.4500 0.4627 38,100 +0.03(+6.00%)
Jan 30, 2017 0.4454 0.4454 0.4365 0.4365 18,000 -0.01(-3.00%)
Jan 27, 2017 0.4550 0.4675 0.4500 0.4500 32,500 +0.03(+6.64%)
Jan 26, 2017 0.4220 0.4220 0.4220 0.4220 5,000 -0.03(-6.90%)
Jan 25, 2017 0.4211 0.4533 0.4211 0.4533 31,000 +0.02(+5.42%)
Jan 24, 2017 0.4347 0.4350 0.4272 0.4300 31,000 +0.01(+3.54%)
Jan 23, 2017 0.4074 0.4256 0.4072 0.4153 39,051 +0.01(+1.42%)
Jan 20, 2017 0.4350 0.4350 0.4095 0.4095 6,500 -0.00(-0.12%)
Jan 19, 2017 0.3900 0.4100 0.3900 0.4100 2,000 -0.03(-5.92%)
Jan 18, 2017 0.4331 0.4400 0.4329 0.4358 8,000 +0.03(+6.81%)
Jan 17, 2017 0.4080 0.4157 0.4080 0.4080 10,000 +0.03(+7.37%)
Jan 13, 2017 0.3800 0.3800 0.3800 0 +0.00(+1.28%)
Jan 12, 2017 0.4296 0.4296 0.3752 0.3752 136,000 -0.05(-12.34%)
Jan 11, 2017 0.4280 0.4280 0.4280 0.4280 4,000 +0.00(+0.68%)
Jan 10, 2017 0.4252 0.4252 0.4251 0.4251 5,500 -0.02(-4.47%)
Jan 09, 2017 0.4440 0.4450 0.4440 0.4450 11,000 +0.02(+4.17%)
Jan 06, 2017 0.4200 0.4272 0.4100 0.4272 11,920 -0.01(-1.34%)
Jan 05, 2017 0.4466 0.4483 0.4330 0.4330 41,205 +0.04(+9.15%)
Jan 03, 2017 0.3967 0.3967 0.3967 0 -0.00(-0.83%)
Dec 30, 2016 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Dec 29, 2016 0.3785 0.3800 0.3785 0.3800 85,000 -0.01(-3.63%)
Dec 28, 2016 0.3849 0.3943 0.3849 0.3943 35,000 +0.03(+8.35%)
Dec 23, 2016 0.3639 0.3639 0.3639 0 -0.00(-0.95%)
Dec 21, 2016 0.3674 0.3674 0.3674 0 -0.01(-3.06%)
Dec 20, 2016 0.3683 0.3790 0.3683 0.3790 102,500 +0.00(+0.99%)
Dec 19, 2016 0.3679 0.3790 0.3679 0.3753 60,000 +0.01(+2.37%)
Dec 15, 2016 0.3666 0.3666 0.3666 0 -0.01(-3.50%)
Dec 14, 2016 0.3799 0.3799 0.3792 0.3799 20,000 +0.01(+2.68%)
Dec 13, 2016 0.3700 0.3700 0.3700 0.3700 1,000 -0.00(-1.07%)
Dec 12, 2016 0.3780 0.3780 0.3740 0.3740 5,000 -0.00(-0.61%)
Dec 09, 2016 0.3700 0.3763 0.3670 0.3763 16,500 -0.01(-2.71%)
Dec 07, 2016 0.3868 0.3868 0.3868 0 +0.01(+2.19%)
Dec 06, 2016 0.3359 0.4020 0.3359 0.3785 67,500 +0.02(+5.14%)
Dec 02, 2016 0.3600 0.3600 0.3600 0 +0.07(+23.88%)
Dec 01, 2016 0.2860 0.2932 0.2860 0.2906 8,845 +0.01(+2.69%)
Nov 29, 2016 0.2830 0.2830 0.2830 0 -0.01(-4.39%)
Nov 28, 2016 0.2675 0.2960 0.2675 0.2960 1,600 -0.01(-3.11%)
Nov 25, 2016 0.3170 0.3170 0.3055 0.3055 2,600 -0.01(-4.53%)
Nov 23, 2016 0.3200 0.3200 0.3200 0 -0.04(-10.81%)
Nov 22, 2016 0.3600 0.3600 0.3588 0.3588 36,900 +0.01(+2.51%)
Nov 21, 2016 0.3262 0.3500 0.3262 0.3500 32,000 +0.01(+3.24%)
Nov 18, 2016 0.3215 0.3400 0.3215 0.3390 47,300 +0.01(+3.99%)
Nov 17, 2016 0.3260 0.3260 0.3260 0.3260 3,500 +0.00(+0.06%)
Nov 16, 2016 0.3141 0.3261 0.3141 0.3258 10,000 +0.03(+10.07%)
Nov 14, 2016 0.2960 0.2960 0.2960 0 -0.01(-1.99%)
Nov 11, 2016 0.3100 0.3300 0.3020 0.3020 12,000 -0.03(-7.65%)
Nov 10, 2016 0.3466 0.3500 0.3270 0.3270 24,500 -0.03(-9.17%)
Nov 09, 2016 0.3620 0.3700 0.3482 0.3600 82,600 +0.02(+5.88%)
Nov 08, 2016 0.3400 0.3400 0.3400 0.3400 1,000 -0.03(-9.02%)
Nov 03, 2016 0.3737 0.3737 0.3737 0 -0.00(-0.43%)
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.