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

Gmv Minerals Inc (OP: GMVMF )

0.1151 +0.0100 (+9.51%)
Streaming Delayed Price Updated: 2:33 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 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%)
May 03, 2021 0.2775 0.2775 0.2775 0.2775 5,190 -0.00(-1.18%)
Apr 30, 2021 0.2936 0.2948 0.2783 0.2808 44,600 -0.01(-4.36%)
Apr 29, 2021 0.2746 0.2936 0.2711 0.2936 121,791 +0.02(+5.38%)
Apr 28, 2021 0.2995 0.3000 0.2700 0.2786 107,980 +0.00(+1.42%)
Apr 27, 2021 0.2666 0.2795 0.2666 0.2747 12,910 +0.01(+3.04%)
Apr 26, 2021 0.2740 0.2920 0.2666 0.2666 70,884 -0.00(-0.74%)
Apr 23, 2021 0.2725 0.2725 0.2635 0.2686 12,800 +0.01(+5.71%)
Apr 22, 2021 0.2642 0.2650 0.2480 0.2541 31,080 -0.03(-9.44%)
Apr 21, 2021 0.2472 0.2807 0.2472 0.2806 257,680 +0.03(+12.11%)
Apr 20, 2021 0.2610 0.2845 0.2341 0.2503 493,036 +0.03(+13.77%)
Apr 19, 2021 0.2100 0.2300 0.1905 0.2200 187,372 +0.05(+27.17%)
Apr 16, 2021 0.2000 0.2302 0.1730 0.1730 63,300 -0.01(-7.29%)
Apr 15, 2021 0.1866 0.1866 0.1866 0.1866 500 +0.02(+13.02%)
Apr 14, 2021 0.1674 0.1674 0.1651 0.1651 33,963 +0.00(+2.48%)
Apr 12, 2021 0.1611 0.1611 0.1611 0 -0.03(-14.08%)
Apr 09, 2021 0.1875 0.1875 0.1875 0.1875 1,500 -0.01(-3.75%)
Apr 08, 2021 0.1948 0.1948 0.1948 0.1948 2,000 -0.01(-7.06%)
Apr 07, 2021 0.2096 0.2096 0.2096 0.2096 2,000 +0.01(+3.25%)
Apr 06, 2021 0.2109 0.2109 0.2021 0.2030 8,900 +0.00(+0.15%)
Apr 05, 2021 0.1730 0.2239 0.1730 0.2027 7,400 +0.02(+12.30%)
Mar 31, 2021 0.1805 0.1805 0.1805 0 +0.00(+1.63%)
Mar 30, 2021 0.2085 0.2093 0.1776 0.1776 6,370 -0.00(-2.42%)
Mar 29, 2021 0.1720 0.1820 0.1720 0.1820 75,400 -0.00(-0.05%)
Mar 26, 2021 0.1868 0.1868 0.1821 0.1821 10,400 -0.00(-0.38%)
Mar 25, 2021 0.1875 0.1875 0.1828 0.1828 13,076 -0.01(-4.09%)
Mar 24, 2021 0.1903 0.1906 0.1903 0.1906 50,500 -0.00(-1.14%)
Mar 23, 2021 0.2223 0.2355 0.1928 0.1928 63,565 -0.03(-13.54%)
Mar 22, 2021 0.2175 0.2230 0.2026 0.2230 47,382 -0.00(-1.81%)
Mar 19, 2021 0.2270 0.2272 0.2270 0.2271 33,400 -0.01(-2.32%)
Mar 18, 2021 0.2491 0.2491 0.2325 0.2325 10,400 +0.00(+2.02%)
Mar 17, 2021 0.2279 0.2279 0.2279 0.2279 10,000 -0.02(-6.98%)
Mar 16, 2021 0.2383 0.2450 0.2316 0.2450 25,805 -0.00(-0.37%)
Mar 15, 2021 0.2620 0.2700 0.2326 0.2459 93,002 -0.00(-0.45%)
Mar 12, 2021 0.2405 0.2541 0.2364 0.2470 176,500 -0.00(-1.20%)
Mar 11, 2021 0.2200 0.2500 0.2100 0.2500 204,425 +0.05(+28.21%)
Mar 10, 2021 0.2190 0.2190 0.1950 0.1950 87,000 -0.01(-4.04%)
Mar 09, 2021 0.1957 0.2032 0.1957 0.2032 168,369 +0.00(+2.26%)
Mar 08, 2021 0.2032 0.2032 0.1892 0.1987 22,500 +0.00(+0.20%)
Mar 05, 2021 0.1983 0.1987 0.1983 0.1983 7,900 +0.01(+8.07%)
Mar 04, 2021 0.1835 0.1990 0.1702 0.1835 60,350 -0.02(-7.70%)
Mar 03, 2021 0.1932 0.1988 0.1932 0.1988 14,524 +0.00(+0.86%)
Mar 02, 2021 0.2010 0.2142 0.1952 0.1971 85,500 -0.01(-4.69%)
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.