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

Goviex Uranium Inc (OP: GVXXF )

0.0811 +0.0043 (+5.60%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 31, 2022 0.2455 0.2509 0.2365 0.2365 129,529 -0.01(-3.78%)
May 27, 2022 0.2420 0.2516 0.2408 0.2458 62,032 +0.01(+4.02%)
May 26, 2022 0.2300 0.2432 0.2300 0.2363 173,195 -0.00(-1.09%)
May 25, 2022 0.2222 0.2389 0.2215 0.2389 88,300 +0.02(+7.18%)
May 24, 2022 0.2208 0.2264 0.2135 0.2229 155,121 +0.01(+4.65%)
May 23, 2022 0.2255 0.2510 0.2000 0.2130 48,646 -0.00(-0.28%)
May 20, 2022 0.2226 0.2266 0.2099 0.2136 148,163 -0.01(-2.91%)
May 19, 2022 0.2150 0.2274 0.2085 0.2200 109,839 +0.01(+3.72%)
May 18, 2022 0.2360 0.2377 0.2076 0.2121 182,104 -0.02(-10.05%)
May 17, 2022 0.2424 0.2500 0.2300 0.2358 460,771 +0.00(+0.08%)
May 16, 2022 0.2540 0.2540 0.2183 0.2356 182,142 +0.00(+1.07%)
May 13, 2022 0.2030 0.2403 0.2030 0.2331 124,259 +0.03(+13.99%)
May 12, 2022 0.2189 0.2304 0.2026 0.2045 292,852 -0.02(-10.15%)
May 11, 2022 0.2320 0.2483 0.2196 0.2276 391,837 -0.00(-0.70%)
May 10, 2022 0.2402 0.2432 0.2232 0.2292 397,878 +0.01(+3.10%)
May 09, 2022 0.2660 0.2660 0.2223 0.2223 424,065 -0.05(-18.87%)
May 06, 2022 0.2500 0.2740 0.2405 0.2740 212,889 +0.01(+5.18%)
May 05, 2022 0.2859 0.2885 0.2556 0.2605 351,832 -0.03(-11.51%)
May 04, 2022 0.2831 0.2944 0.2747 0.2944 149,108 +0.00(+1.13%)
May 03, 2022 0.2735 0.2942 0.2708 0.2911 344,246 +0.02(+7.50%)
May 02, 2022 0.2800 0.2800 0.2547 0.2708 229,877 -0.01(-2.87%)
Apr 29, 2022 0.3100 0.3255 0.2756 0.2788 215,005 -0.00(-1.62%)
Apr 28, 2022 0.3000 0.3000 0.2700 0.2834 193,122 -0.01(-2.28%)
Apr 27, 2022 0.3170 0.3170 0.2800 0.2900 475,797 +0.00(+0.00%)
Apr 26, 2022 0.2984 0.3059 0.2802 0.2900 107,847 +0.00(+0.00%)
Apr 25, 2022 0.2700 0.3023 0.2700 0.2900 403,990 -0.01(-3.81%)
Apr 22, 2022 0.3210 0.3300 0.2929 0.3015 511,749 -0.02(-6.86%)
Apr 21, 2022 0.3662 0.3700 0.3189 0.3237 407,060 -0.04(-10.06%)
Apr 20, 2022 0.3420 0.3690 0.3309 0.3599 226,379 +0.03(+7.59%)
Apr 19, 2022 0.3590 0.3734 0.3345 0.3345 249,807 -0.02(-5.77%)
Apr 18, 2022 0.3908 0.3908 0.3550 0.3550 214,681 -0.03(-6.58%)
Apr 14, 2022 0.4092 0.4092 0.3726 0.3800 136,037 -0.01(-3.55%)
Apr 13, 2022 0.3914 0.4069 0.3890 0.3940 381,061 +0.01(+2.34%)
Apr 12, 2022 0.3831 0.3852 0.3784 0.3850 106,363 +0.00(+0.57%)
Apr 11, 2022 0.3700 0.3892 0.3520 0.3828 280,440 +0.00(+0.08%)
Apr 08, 2022 0.3850 0.3893 0.3785 0.3825 174,656 +0.01(+3.04%)
Apr 07, 2022 0.3730 0.3785 0.3483 0.3712 248,047 +0.03(+7.59%)
Apr 06, 2022 0.3340 0.3535 0.3279 0.3450 115,248 -0.01(-1.43%)
Apr 05, 2022 0.3514 0.3722 0.3500 0.3500 91,167 +0.01(+2.85%)
Apr 04, 2022 0.3437 0.3437 0.3220 0.3403 117,778 +0.00(+1.34%)
Apr 01, 2022 0.3670 0.3670 0.3354 0.3358 116,475 -0.01(-2.24%)
Mar 31, 2022 0.3300 0.3500 0.3289 0.3435 76,365 +0.01(+1.99%)
Mar 30, 2022 0.3375 0.3619 0.3302 0.3368 204,171 -0.01(-2.38%)
Mar 29, 2022 0.3114 0.3500 0.3114 0.3450 135,225 +0.03(+8.76%)
Mar 28, 2022 0.3580 0.3580 0.3145 0.3172 451,931 -0.01(-4.28%)
Mar 25, 2022 0.3262 0.3450 0.3262 0.3314 89,145 +0.00(+0.21%)
Mar 24, 2022 0.3300 0.3400 0.3240 0.3307 184,867 -0.01(-3.64%)
Mar 23, 2022 0.3400 0.3528 0.3352 0.3432 278,023 -0.01(-2.22%)
Mar 22, 2022 0.3508 0.3510 0.3397 0.3510 220,101 +0.01(+2.84%)
Mar 21, 2022 0.3150 0.3490 0.3150 0.3413 544,821 +0.02(+7.33%)
Mar 18, 2022 0.3297 0.3297 0.3111 0.3180 44,859 -0.00(-0.78%)
Mar 17, 2022 0.3128 0.3300 0.3000 0.3205 395,551 +0.03(+9.65%)
Mar 16, 2022 0.3155 0.3243 0.2800 0.2923 252,544 -0.01(-2.37%)
Mar 15, 2022 0.2924 0.3000 0.2768 0.2994 267,450 +0.01(+3.24%)
Mar 14, 2022 0.3600 0.3600 0.2900 0.2900 359,140 -0.04(-12.83%)
Mar 11, 2022 0.3441 0.3566 0.3267 0.3327 370,614 -0.02(-5.94%)
Mar 10, 2022 0.3750 0.3750 0.3397 0.3537 288,124 +0.01(+1.87%)
Mar 09, 2022 0.3300 0.3500 0.3183 0.3472 257,416 +0.03(+8.26%)
Mar 08, 2022 0.3100 0.3300 0.3064 0.3207 242,982 +0.02(+5.15%)
Mar 07, 2022 0.3027 0.3310 0.3017 0.3050 204,767 +0.01(+2.87%)
Mar 04, 2022 0.2910 0.3094 0.2750 0.2965 446,493 -0.01(-4.39%)
Mar 03, 2022 0.3387 0.3400 0.3101 0.3101 157,415 -0.02(-7.43%)
Mar 02, 2022 0.3339 0.3500 0.3300 0.3350 254,629 +0.00(+0.03%)
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.