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

Gmv Minerals Inc (OP: GMVMF )

0.0970 -0.0049 (-4.81%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 6, 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 (%)
Jul 28, 2021 0.2756 0.2756 0.2756 0 +0.01(+2.45%)
Jul 27, 2021 0.2690 0.2690 0.2690 0.2690 1,000 +0.01(+5.70%)
Jul 23, 2021 0.2545 0.2545 0.2545 0 +0.00(+0.32%)
Jul 22, 2021 0.2208 0.2537 0.2208 0.2537 2,492 +0.00(+0.00%)
Jul 21, 2021 0.2231 0.2537 0.2230 0.2537 16,322 +0.02(+8.42%)
Jul 20, 2021 0.2021 0.2342 0.2021 0.2340 6,150 +0.01(+6.36%)
Jul 19, 2021 0.2200 0.2240 0.2031 0.2200 15,978 -0.03(-10.86%)
Jul 16, 2021 0.3000 0.3000 0.2468 0.2468 76,494 -0.05(-17.73%)
Jul 15, 2021 0.2800 0.3000 0.2700 0.3000 32,975 +0.02(+7.14%)
Jul 14, 2021 0.2970 0.2970 0.2638 0.2800 145,916 +0.02(+5.66%)
Jul 13, 2021 0.2500 0.2900 0.2198 0.2650 98,375 +0.06(+29.14%)
Jul 12, 2021 0.2190 0.2289 0.2000 0.2052 49,378 -0.01(-6.73%)
Jul 09, 2021 0.2231 0.2300 0.2200 0.2200 16,627 -0.01(-3.51%)
Jul 08, 2021 0.2228 0.2300 0.2227 0.2280 4,900 -0.00(-0.61%)
Jul 07, 2021 0.2400 0.2400 0.2260 0.2294 23,936 -0.04(-15.44%)
Jul 06, 2021 0.2713 0.2713 0.2713 0.2713 100 +0.01(+4.43%)
Jul 02, 2021 0.2500 0.2598 0.2483 0.2598 31,400 -0.01(-4.34%)
Jul 01, 2021 0.2542 0.2716 0.2542 0.2716 1,000 +0.02(+8.64%)
Jun 30, 2021 0.2600 0.2600 0.2500 0.2500 41,022 -0.01(-4.32%)
Jun 29, 2021 0.2826 0.2839 0.2613 0.2613 1,513 +0.00(+0.23%)
Jun 28, 2021 0.2700 0.2700 0.2603 0.2607 11,200 -0.01(-3.44%)
Jun 25, 2021 0.2700 0.2700 0.2700 0.2700 1,900 -0.00(-1.50%)
Jun 24, 2021 0.2741 0.2741 0.2741 0.2741 24,829 -0.01(-2.11%)
Jun 23, 2021 0.2750 0.2800 0.2667 0.2800 22,300 +0.00(+0.21%)
Jun 22, 2021 0.2895 0.2895 0.2700 0.2794 5,700 -0.02(-7.94%)
Jun 21, 2021 0.3000 0.3035 0.2831 0.3035 17,426 +0.01(+1.85%)
Jun 18, 2021 0.3095 0.3095 0.2960 0.2980 50,314 +0.02(+5.82%)
Jun 17, 2021 0.2850 0.2856 0.2767 0.2816 49,055 -0.03(-8.45%)
Jun 16, 2021 0.3037 0.3076 0.2849 0.3076 27,500 +0.02(+5.92%)
Jun 15, 2021 0.2879 0.3243 0.2844 0.2904 210,626 -0.01(-4.72%)
Jun 14, 2021 0.3000 0.3048 0.3000 0.3048 13,831 +0.02(+8.86%)
Jun 11, 2021 0.2763 0.2800 0.2715 0.2800 32,086 +0.00(+1.34%)
Jun 10, 2021 0.2857 0.2857 0.2723 0.2763 39,030 -0.00(-1.18%)
Jun 09, 2021 0.2817 0.2817 0.2722 0.2796 24,015 -0.00(-0.82%)
Jun 08, 2021 0.2854 0.2854 0.2819 0.2819 8,500 -0.01(-2.79%)
Jun 07, 2021 0.2681 0.2900 0.2681 0.2900 3,200 +0.00(+0.00%)
Jun 04, 2021 0.2986 0.3031 0.2858 0.2900 40,576 +0.00(+0.00%)
Jun 03, 2021 0.3000 0.3072 0.2900 0.2900 73,191 -0.02(-5.29%)
Jun 02, 2021 0.3005 0.3079 0.3005 0.3062 24,200 -0.01(-2.98%)
Jun 01, 2021 0.3227 0.3294 0.2973 0.3156 146,484 -0.02(-4.80%)
May 28, 2021 0.3640 0.3640 0.3193 0.3315 18,615 +0.00(+0.18%)
May 27, 2021 0.2695 0.3309 0.2695 0.3309 221,750 +0.04(+15.42%)
May 26, 2021 0.2729 0.2867 0.2644 0.2867 31,304 +0.02(+6.58%)
May 25, 2021 0.2760 0.2760 0.2524 0.2690 73,343 -0.02(-7.24%)
May 24, 2021 0.3120 0.3300 0.2700 0.2900 60,151 +0.02(+9.23%)
May 21, 2021 0.2662 0.2663 0.2500 0.2655 10,236 +0.03(+10.72%)
May 20, 2021 0.2399 0.2399 0.2398 0.2398 20,000 -0.01(-4.08%)
May 19, 2021 0.2479 0.2500 0.2479 0.2500 9,075 +0.00(+0.32%)
May 18, 2021 0.2466 0.2500 0.2465 0.2492 113,025 +0.01(+2.13%)
May 17, 2021 0.2465 0.2490 0.2285 0.2440 91,952 -0.00(-1.65%)
May 14, 2021 0.2380 0.2486 0.2350 0.2481 151,913 +0.00(+0.49%)
May 13, 2021 0.2470 0.2476 0.2469 0.2469 15,918 +0.00(+0.49%)
May 12, 2021 0.2500 0.2622 0.2457 0.2457 52,690 -0.01(-4.40%)
May 11, 2021 0.2550 0.2737 0.2550 0.2570 131,168 -0.00(-1.87%)
May 10, 2021 0.2600 0.2619 0.2500 0.2619 75,423 -0.00(-0.68%)
May 07, 2021 0.2582 0.2640 0.2500 0.2637 28,284 +0.00(+1.00%)
May 06, 2021 0.2655 0.2714 0.2435 0.2611 52,650 +0.00(+0.42%)
May 05, 2021 0.2570 0.2694 0.2570 0.2600 75,045 +0.02(+6.56%)
May 04, 2021 0.2550 0.2550 0.2440 0.2440 5,102 -0.03(-12.07%)
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.