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

Goviex Uranium Inc (OP: GVXXF )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 10, 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 (%)
Oct 31, 2023 0.1155 0.1200 0.1140 0.1150 132,679 +0.01(+4.55%)
Oct 30, 2023 0.1205 0.1205 0.1040 0.1100 89,535 +0.00(+0.00%)
Oct 27, 2023 0.1250 0.1250 0.1080 0.1100 397,765 -0.01(-8.56%)
Oct 26, 2023 0.1200 0.1250 0.1200 0.1203 213,599 +0.00(+0.25%)
Oct 25, 2023 0.1200 0.1340 0.1200 0.1200 232,555 -0.00(-0.74%)
Oct 24, 2023 0.1194 0.1242 0.1151 0.1209 379,567 -0.00(-2.89%)
Oct 23, 2023 0.1161 0.1246 0.1161 0.1245 124,727 +0.00(+3.75%)
Oct 20, 2023 0.1199 0.1219 0.1161 0.1200 236,682 +0.00(+4.35%)
Oct 19, 2023 0.1215 0.1240 0.1091 0.1150 255,894 -0.00(-0.09%)
Oct 18, 2023 0.1149 0.1182 0.1070 0.1151 367,410 +0.00(+0.17%)
Oct 17, 2023 0.1180 0.1220 0.1100 0.1149 508,951 -0.00(-2.96%)
Oct 16, 2023 0.1200 0.1240 0.1168 0.1184 227,784 +0.00(+2.25%)
Oct 13, 2023 0.1150 0.1204 0.1115 0.1158 336,317 +0.01(+5.27%)
Oct 12, 2023 0.1136 0.1197 0.1088 0.1100 306,532 -0.00(-0.45%)
Oct 11, 2023 0.1100 0.1155 0.1000 0.1105 346,725 -0.01(-6.20%)
Oct 10, 2023 0.1168 0.1250 0.1101 0.1178 391,866 -0.00(-2.73%)
Oct 09, 2023 0.1249 0.1288 0.1206 0.1211 42,192 -0.00(-3.04%)
Oct 06, 2023 0.1216 0.1290 0.1216 0.1249 283,840 +0.00(+2.71%)
Oct 05, 2023 0.1280 0.1320 0.1182 0.1216 236,955 +0.01(+7.80%)
Oct 04, 2023 0.1280 0.1280 0.1055 0.1128 429,829 -0.01(-4.33%)
Oct 03, 2023 0.1210 0.1274 0.1160 0.1179 421,334 -0.01(-8.25%)
Oct 02, 2023 0.1312 0.1382 0.1212 0.1285 288,265 -0.01(-6.88%)
Sep 29, 2023 0.1466 0.1466 0.1375 0.1380 655,022 -0.01(-4.83%)
Sep 28, 2023 0.1380 0.1500 0.1368 0.1450 879,378 +0.01(+9.02%)
Sep 27, 2023 0.1336 0.1400 0.1275 0.1330 579,174 +0.00(+2.70%)
Sep 26, 2023 0.1290 0.1400 0.1200 0.1295 1,148,992 +0.00(+1.97%)
Sep 25, 2023 0.1131 0.1284 0.1188 0.1270 1,402,549 +0.02(+21.88%)
Sep 22, 2023 0.1117 0.1117 0.1020 0.1042 453,816 -0.00(-1.51%)
Sep 21, 2023 0.1190 0.1190 0.1002 0.1058 324,386 -0.00(-3.82%)
Sep 20, 2023 0.1100 0.1161 0.1100 0.1100 322,600 -0.00(-2.74%)
Sep 19, 2023 0.1162 0.1167 0.1100 0.1131 63,312 +0.00(+1.25%)
Sep 18, 2023 0.1089 0.1170 0.1070 0.1117 1,035,503 +0.00(+3.71%)
Sep 15, 2023 0.1079 0.1191 0.1070 0.1077 488,904 +0.00(+1.80%)
Sep 14, 2023 0.0950 0.1100 0.0950 0.1058 1,054,445 +0.01(+5.80%)
Sep 13, 2023 0.0990 0.1037 0.0897 0.1000 470,266 +0.00(+1.63%)
Sep 12, 2023 0.1011 0.1011 0.0984 0.0984 485,249 -0.00(-2.57%)
Sep 11, 2023 0.0973 0.1086 0.0973 0.1010 255,038 +0.00(+2.12%)
Sep 08, 2023 0.1095 0.1104 0.0971 0.0989 216,950 -0.01(-7.14%)
Sep 07, 2023 0.1064 0.1075 0.1033 0.1065 132,211 +0.00(+1.72%)
Sep 06, 2023 0.1100 0.1105 0.1016 0.1047 519,459 -0.00(-1.51%)
Sep 05, 2023 0.1008 0.1087 0.0890 0.1063 1,329,946 +0.01(+9.59%)
Sep 01, 2023 0.0985 0.0998 0.0942 0.0970 195,304 -0.00(-1.72%)
Aug 31, 2023 0.0986 0.1000 0.0970 0.0987 93,099 +0.00(+3.35%)
Aug 30, 2023 0.0976 0.1039 0.0950 0.0955 432,030 -0.01(-5.35%)
Aug 29, 2023 0.0941 0.1032 0.0904 0.1009 261,058 +0.00(+4.78%)
Aug 28, 2023 0.0949 0.1000 0.0874 0.0963 855,817 -0.00(-0.72%)
Aug 25, 2023 0.0927 0.1009 0.0890 0.0970 431,350 +0.01(+8.99%)
Aug 24, 2023 0.0900 0.0927 0.0875 0.0890 819,614 -0.00(-1.11%)
Aug 23, 2023 0.0832 0.0926 0.0832 0.0900 185,711 +0.00(+5.88%)
Aug 22, 2023 0.0870 0.0936 0.0812 0.0850 428,037 -0.00(-0.12%)
Aug 21, 2023 0.0845 0.0871 0.0810 0.0851 311,685 +0.00(+3.91%)
Aug 18, 2023 0.0809 0.0857 0.0770 0.0819 207,508 +0.00(+1.24%)
Aug 17, 2023 0.0829 0.0849 0.0809 0.0809 172,460 -0.00(-1.34%)
Aug 16, 2023 0.0800 0.0867 0.0800 0.0820 67,512 +0.00(+2.50%)
Aug 15, 2023 0.0850 0.0890 0.0788 0.0800 653,124 -0.00(-3.85%)
Aug 14, 2023 0.0790 0.0866 0.0790 0.0832 264,871 -0.00(-0.24%)
Aug 11, 2023 0.0870 0.0870 0.0813 0.0834 180,776 -0.00(-3.14%)
Aug 10, 2023 0.0835 0.0873 0.0776 0.0861 579,969 +0.01(+8.99%)
Aug 09, 2023 0.0819 0.0820 0.0781 0.0790 404,591 -0.00(-3.19%)
Aug 08, 2023 0.0870 0.0870 0.0813 0.0816 460,452 -0.01(-9.83%)
Aug 07, 2023 0.0870 0.0928 0.0870 0.0905 365,868 +0.00(+4.02%)
Aug 04, 2023 0.0900 0.0915 0.0860 0.0870 401,532 -0.00(-2.25%)
Aug 03, 2023 0.0863 0.0900 0.0856 0.0890 226,861 +0.01(+8.80%)
Aug 02, 2023 0.0831 0.0880 0.0796 0.0818 973,802 -0.01(-7.15%)
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.