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 (%)
May 29, 2019 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
May 21, 2019 0.0800 0.0800 0.0800 0 -0.01(-10.41%)
May 13, 2019 0.0893 0.0893 0.0893 0 -0.00(-0.45%)
May 10, 2019 0.0896 0.0897 0.0896 0.0897 9,000 +0.00(+1.93%)
May 08, 2019 0.0880 0.0880 0.0880 0 -0.00(-0.11%)
May 03, 2019 0.0881 0.0881 0.0881 0 -0.01(-6.28%)
May 02, 2019 0.0940 0.0940 0.0940 6,000 +0.00(+0.00%)
Apr 29, 2019 0.0940 0.0940 0.0940 0 +0.01(+9.30%)
Apr 25, 2019 0.0860 0.0860 0.0860 0 -0.01(-8.32%)
Apr 09, 2019 0.0938 0.0938 0.0938 0 +0.00(+1.08%)
Apr 03, 2019 0.0928 0.0928 0.0928 0 -0.00(-2.32%)
Mar 14, 2019 0.0950 0.0950 0.0950 0 -0.02(-14.41%)
Feb 26, 2019 0.1110 0.1110 0.1110 0 -0.02(-17.78%)
Feb 19, 2019 0.1350 0.1350 0.1350 0 -0.00(-2.10%)
Feb 12, 2019 0.1379 0.1379 0.1379 0 +0.04(+38.87%)
Feb 05, 2019 0.0993 0.0993 0.0993 0 -0.01(-8.90%)
Jan 29, 2019 0.1090 0.1090 0.1090 0 +0.02(+20.31%)
Jan 28, 2019 0.0906 0.0906 0.0906 0.0906 8,300 -0.02(-17.56%)
Jan 22, 2019 0.1099 0.1099 0.1099 0 -0.01(-6.07%)
Jan 18, 2019 0.1170 0.1170 0.1170 0.1170 1,200 +0.00(+1.74%)
Jan 15, 2019 0.1150 0.1150 0.1150 0 +0.02(+18.43%)
Jan 09, 2019 0.0971 0.0971 0.0971 0 +0.02(+24.01%)
Dec 31, 2018 0.0783 0.0783 0.0783 0 +0.00(+0.51%)
Dec 20, 2018 0.0779 0.0779 0.0779 0 +0.01(+10.97%)
Dec 18, 2018 0.0702 0.0702 0.0702 0 -0.00(-1.27%)
Dec 17, 2018 0.0711 0.0711 0.0711 0.0711 1,182 -0.02(-19.11%)
Dec 11, 2018 0.0879 0.0879 0.0879 0 +0.01(+11.27%)
Nov 29, 2018 0.0790 0.0790 0.0790 0 +0.00(+6.61%)
Nov 27, 2018 0.0741 0.0741 0.0741 0 -0.04(-32.64%)
Nov 15, 2018 0.1100 0.1100 0.1100 0 +0.01(+6.80%)
Nov 14, 2018 0.1030 0.1030 0.1030 0.1030 100 -0.02(-15.02%)
Nov 09, 2018 0.1212 0.1212 0.1212 0 -0.00(-0.41%)
Nov 08, 2018 0.1217 0.1217 0.1217 0.1217 25,000 +0.01(+9.84%)
Nov 07, 2018 0.1274 0.1274 0.1108 0.1108 7,200 -0.07(-37.54%)
Nov 02, 2018 0.1774 0.1774 0.1774 0 +0.00(+0.57%)
Oct 22, 2018 0.1764 0.1764 0.1764 0 -0.01(-4.65%)
Oct 17, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 16, 2018 0.1827 0.1850 0.1827 0.1850 5,000 +0.05(+37.04%)
Oct 03, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 26, 2018 0.1300 0.1300 0.1300 0 -0.00(-0.08%)
Sep 18, 2018 0.1301 0.1301 0.1301 0 -0.01(-9.90%)
Aug 30, 2018 0.1444 0.1444 0.1444 0 -0.01(-3.73%)
Aug 29, 2018 0.1605 0.1605 0.1500 0.1500 3,000 +0.00(+0.00%)
Aug 27, 2018 0.1500 0.1500 0.1500 0 -0.01(-4.94%)
Aug 23, 2018 0.1578 0.1578 0.1578 0 -0.00(-2.89%)
Aug 20, 2018 0.1625 0.1625 0.1625 0 +0.00(+1.56%)
Aug 16, 2018 0.1600 0.1600 0.1600 0 +0.00(+2.37%)
Aug 15, 2018 0.1640 0.1640 0.1563 0.1563 6,000 -0.03(-16.99%)
Aug 10, 2018 0.1883 0.1883 0.1883 0 -0.04(-16.31%)
Aug 08, 2018 0.2250 0.2250 0.2250 0 +0.01(+5.14%)
Aug 07, 2018 0.2046 0.2140 0.2046 0.2140 8,000 +0.00(+0.38%)
Aug 02, 2018 0.2132 0.2132 0.2132 0 +0.04(+24.68%)
Aug 01, 2018 0.1710 0.1710 0.1710 0.1710 5,000 -0.00(-1.21%)
Jul 24, 2018 0.1731 0.1731 0.1731 0 -0.00(-1.25%)
Jul 19, 2018 0.1753 0.1753 0.1753 0 +0.00(+1.68%)
Jul 17, 2018 0.1724 0.1724 0.1724 0 +0.04(+29.92%)
Jul 13, 2018 0.1327 0.1327 0.1327 0 +0.01(+10.58%)
Jul 05, 2018 0.1200 0.1200 0.1200 0 -0.04(-23.08%)
Jun 21, 2018 0.1560 0.1560 0.1560 0 -0.01(-3.58%)
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.