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

Gmv Minerals Inc (OP: GMVMF )

0.0879 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 26, 2021 0.2341 0.2378 0.2170 0.2207 165,500 -0.01(-4.04%)
Feb 25, 2021 0.2330 0.2400 0.2300 0.2300 5,948 +0.00(+0.00%)
Feb 24, 2021 0.2310 0.2350 0.2300 0.2300 24,052 -0.00(-0.86%)
Feb 23, 2021 0.2400 0.2400 0.2260 0.2320 5,250 +0.01(+6.57%)
Feb 22, 2021 0.2500 0.2589 0.2177 0.2177 202,982 -0.05(-19.37%)
Feb 19, 2021 0.1993 0.2700 0.1914 0.2700 78,900 +0.07(+36.85%)
Feb 18, 2021 0.1843 0.2008 0.1843 0.1973 7,758 +0.01(+6.65%)
Feb 17, 2021 0.2069 0.2069 0.1850 0.1850 23,100 +0.00(+0.82%)
Feb 16, 2021 0.2000 0.2000 0.1835 0.1835 26,350 -0.01(-7.46%)
Feb 12, 2021 0.1919 0.1983 0.1889 0.1983 51,400 +0.01(+2.75%)
Feb 11, 2021 0.1908 0.1949 0.1908 0.1930 25,200 -0.00(-2.03%)
Feb 10, 2021 0.1939 0.1978 0.1939 0.1970 95,000 +0.02(+9.44%)
Feb 09, 2021 0.1858 0.1858 0.1800 0.1800 4,000 -0.00(-0.83%)
Feb 08, 2021 0.1714 0.1815 0.1714 0.1815 205,500 -0.00(-1.41%)
Feb 05, 2021 0.1841 0.1841 0.1841 0.1841 200 +0.02(+9.84%)
Feb 04, 2021 0.1676 0.1676 0.1676 0.1676 1,000 -0.01(-6.99%)
Feb 03, 2021 0.1941 0.1941 0.1802 0.1802 1,125 +0.02(+9.74%)
Feb 02, 2021 0.1642 0.1642 0.1642 0.1642 2,000 -0.01(-3.70%)
Jan 29, 2021 0.1705 0.1705 0.1705 0 +0.01(+5.05%)
Jan 27, 2021 0.1623 0.1623 0.1623 0 -0.01(-6.08%)
Jan 19, 2021 0.1728 0.1728 0.1728 0 -0.01(-6.59%)
Jan 13, 2021 0.1850 0.1850 0.1850 0 -0.00(-0.48%)
Jan 12, 2021 0.1859 0.1859 0.1859 0.1859 3,000 +0.01(+3.28%)
Jan 11, 2021 0.1744 0.1800 0.1744 0.1800 15,000 -0.01(-5.51%)
Jan 08, 2021 0.1905 0.1905 0.1905 0.1905 300 +0.01(+8.18%)
Jan 05, 2021 0.1761 0.1761 0.1761 0 -0.00(-2.17%)
Jan 04, 2021 0.1890 0.1890 0.1800 0.1800 3,000 -0.01(-2.70%)
Dec 31, 2020 0.1850 0.1850 0.1850 0 -0.00(-1.60%)
Dec 29, 2020 0.1880 0.1880 0.1880 0 +0.00(+1.62%)
Dec 22, 2020 0.1850 0.1850 0.1850 0 -0.00(-2.01%)
Dec 18, 2020 0.1888 0.1888 0.1888 0 +0.01(+3.45%)
Dec 17, 2020 0.1825 0.1825 0.1825 0.1825 500 +0.02(+9.28%)
Dec 16, 2020 0.1700 0.1800 0.1670 0.1670 38,100 -0.03(-13.47%)
Dec 14, 2020 0.1930 0.1930 0.1930 0 -0.00(-2.38%)
Dec 10, 2020 0.1977 0.1977 0.1977 0 +0.02(+13.04%)
Dec 09, 2020 0.1750 0.1850 0.1749 0.1749 30,246 -0.01(-3.85%)
Dec 08, 2020 0.2000 0.2000 0.1759 0.1819 17,992 -0.01(-5.51%)
Dec 07, 2020 0.1925 0.1925 0.1925 0.1925 1,000 +0.00(+1.32%)
Dec 04, 2020 0.1900 0.1900 0.1900 0.1900 1,100 +0.00(+2.15%)
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.