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

Gmv Minerals Inc (OP: GMVMF )

0.1051 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.1204 0.1250 0.1132 0.1250 93,578 -0.00(-3.47%)
Jan 30, 2024 0.1293 0.1368 0.1293 0.1295 55,250 +0.01(+9.28%)
Jan 29, 2024 0.1281 0.1281 0.1170 0.1185 19,075 -0.01(-7.49%)
Jan 26, 2024 0.1238 0.1281 0.1201 0.1281 7,720 -0.01(-5.46%)
Jan 25, 2024 0.1333 0.1355 0.1232 0.1355 70,550 +0.00(+0.15%)
Jan 24, 2024 0.1353 0.1353 0.1353 0.1353 100 -0.00(-1.24%)
Jan 23, 2024 0.1387 0.1391 0.1334 0.1370 86,500 +0.00(+2.78%)
Jan 22, 2024 0.1321 0.1500 0.1320 0.1333 177,000 -0.02(-11.13%)
Jan 19, 2024 0.1388 0.1500 0.1388 0.1500 28,802 +0.00(+3.31%)
Jan 18, 2024 0.1510 0.1556 0.1452 0.1452 13,900 -0.01(-7.34%)
Jan 17, 2024 0.1524 0.1600 0.1422 0.1567 87,637 -0.00(-1.63%)
Jan 16, 2024 0.1585 0.1593 0.1585 0.1593 4,600 -0.02(-8.66%)
Jan 12, 2024 0.1616 0.1784 0.1616 0.1744 20,800 +0.01(+3.62%)
Jan 11, 2024 0.1700 0.1700 0.1683 0.1683 5,000 +0.01(+3.57%)
Jan 10, 2024 0.1699 0.1699 0.1625 0.1625 41,000 -0.00(-1.52%)
Jan 09, 2024 0.1612 0.1660 0.1600 0.1650 46,000 +0.01(+3.13%)
Jan 08, 2024 0.1745 0.1745 0.1600 0.1600 10,650 -0.02(-11.11%)
Jan 05, 2024 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+3.15%)
Jan 04, 2024 0.1745 0.1749 0.1608 0.1745 14,850 -0.02(-12.31%)
Jan 03, 2024 0.1823 0.1990 0.1823 0.1990 13,550 +0.00(+2.26%)
Jan 02, 2024 0.1946 0.1946 0.1946 0.1946 1,000 +0.00(+1.14%)
Dec 28, 2023 0.1924 5,000 -0.01(-4.28%)
Dec 27, 2023 0.2010 0.2010 0.2010 0.2010 23,553 +0.00(+0.70%)
Dec 22, 2023 0.1996 0 -0.00(-1.33%)
Dec 21, 2023 0.2000 0.2023 0.2000 0.2023 24,597 -0.00(-1.32%)
Dec 20, 2023 0.2048 0.2068 0.2048 0.2050 32,200 +0.01(+4.65%)
Dec 19, 2023 0.2047 0.2047 0.1959 0.1959 6,000 +0.02(+9.75%)
Dec 18, 2023 0.1873 0.1873 0.1785 0.1785 3,004 -0.01(-4.08%)
Dec 15, 2023 0.1861 0.1900 0.1861 0.1861 28,000 -0.02(-9.75%)
Dec 14, 2023 0.2010 0.2090 0.2010 0.2062 30,500 +0.00(+2.23%)
Dec 13, 2023 0.1988 0.2067 0.1988 0.2017 17,000 +0.00(+0.85%)
Dec 12, 2023 0.1892 0.2070 0.1892 0.2000 23,600 +0.01(+3.41%)
Dec 08, 2023 0.1934 29,500 +0.02(+11.15%)
Dec 07, 2023 0.1800 0.1847 0.1740 0.1740 80,200 -0.01(-6.05%)
Dec 06, 2023 0.1854 0.1854 0.1852 0.1852 14,900 -0.00(-2.27%)
Dec 05, 2023 0.1972 0.1972 0.1885 0.1895 13,030 -0.00(-1.25%)
Dec 04, 2023 0.1900 0.1942 0.1900 0.1919 14,009 -0.02(-7.74%)
Dec 01, 2023 0.2149 0.2149 0.1953 0.2080 97,150 +0.01(+6.07%)
Nov 30, 2023 0.2198 0.2198 0.1922 0.1961 97,378 -0.02(-8.71%)
Nov 29, 2023 0.1953 0.2300 0.1890 0.2148 294,090 +0.04(+26.35%)
Nov 28, 2023 0.1615 0.1732 0.1580 0.1700 111,356 +0.03(+18.80%)
Nov 27, 2023 0.1360 0.1450 0.1347 0.1431 242,700 +0.01(+8.25%)
Nov 24, 2023 0.1366 0.1366 0.1280 0.1322 27,500 -0.00(-2.15%)
Nov 22, 2023 0.1311 0.1359 0.1311 0.1351 22,500 +0.00(+0.30%)
Nov 21, 2023 0.1358 0.1358 0.1315 0.1347 17,100 -0.00(-0.22%)
Nov 20, 2023 0.1438 0.1445 0.1350 0.1350 54,128 -0.01(-3.91%)
Nov 17, 2023 0.1376 0.1405 0.1371 0.1405 30,200 +0.00(+1.08%)
Nov 16, 2023 0.1382 0.1407 0.1370 0.1390 28,500 +0.00(+0.94%)
Nov 15, 2023 0.1398 0.1398 0.1377 0.1377 4,100 -0.00(-0.22%)
Nov 14, 2023 0.1350 0.1380 0.1350 0.1380 25,100 -0.00(-2.34%)
Nov 13, 2023 0.1400 0.1413 0.1400 0.1413 23,100 -0.00(-2.75%)
Nov 10, 2023 0.1488 0.1488 0.1406 0.1453 7,600 -0.01(-3.90%)
Nov 09, 2023 0.1575 0.1575 0.1498 0.1512 27,400 -0.00(-1.75%)
Nov 08, 2023 0.1741 0.1741 0.1539 0.1539 161,100 -0.02(-9.63%)
Nov 07, 2023 0.1557 0.1765 0.1500 0.1703 303,470 +0.02(+13.53%)
Nov 06, 2023 0.1287 0.1500 0.1286 0.1500 10,500 +0.01(+10.29%)
Nov 03, 2023 0.1269 0.1360 0.1269 0.1360 54,500 +0.01(+9.68%)
Nov 02, 2023 0.1193 0.1240 0.1193 0.1240 10,500 -0.00(-1.27%)
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.