Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goviex Uranium Inc (TSV: GXU )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 13, 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 (%)
Oct 31, 2022 0.2350 0.2400 0.2250 0.2300 159,544 +0.00(+0.00%)
Oct 28, 2022 0.2350 0.2350 0.2250 0.2300 281,220 -0.01(-4.17%)
Oct 27, 2022 0.2300 0.2400 0.2250 0.2400 325,610 +0.01(+4.35%)
Oct 26, 2022 0.2200 0.2300 0.2200 0.2300 707,798 +0.01(+2.22%)
Oct 25, 2022 0.2100 0.2250 0.2100 0.2250 699,988 +0.02(+7.14%)
Oct 24, 2022 0.2200 0.2200 0.2100 0.2100 461,113 -0.01(-4.55%)
Oct 21, 2022 0.2200 0.2250 0.2150 0.2200 1,005,803 +0.00(+0.00%)
Oct 20, 2022 0.2250 0.2250 0.2150 0.2200 742,193 +0.00(+0.00%)
Oct 19, 2022 0.2200 0.2300 0.2200 0.2200 162,363 +0.00(+0.00%)
Oct 18, 2022 0.2350 0.2400 0.2200 0.2200 315,810 -0.01(-6.38%)
Oct 17, 2022 0.2250 0.2350 0.2200 0.2350 435,891 +0.01(+4.44%)
Oct 14, 2022 0.2400 0.2400 0.2200 0.2250 387,609 -0.01(-6.25%)
Oct 13, 2022 0.2250 0.2400 0.2200 0.2400 972,224 +0.02(+9.09%)
Oct 12, 2022 0.2150 0.2280 0.2100 0.2200 550,099 +0.01(+2.33%)
Oct 11, 2022 0.2200 0.2300 0.2150 0.2150 699,567 -0.01(-2.27%)
Oct 07, 2022 0.2200 0 -0.01(-4.35%)
Oct 06, 2022 0.2250 0.2350 0.2180 0.2300 2,145,885 +0.00(+0.00%)
Oct 05, 2022 0.2300 0.2300 0.2230 0.2300 801,460 +0.00(+0.00%)
Oct 04, 2022 0.2450 0.2450 0.2250 0.2300 3,765,843 -0.01(-6.12%)
Oct 03, 2022 0.2350 0.2500 0.2350 0.2450 851,441 +0.01(+6.52%)
Sep 30, 2022 0.2450 0.2500 0.2300 0.2300 1,510,416 -0.00(-2.13%)
Sep 29, 2022 0.2550 0.2550 0.2350 0.2350 369,350 -0.02(-7.84%)
Sep 28, 2022 0.2450 0.2600 0.2350 0.2550 635,356 +0.02(+6.25%)
Sep 27, 2022 0.2300 0.2450 0.2300 0.2400 1,033,734 +0.01(+6.67%)
Sep 26, 2022 0.2300 0.2400 0.2180 0.2250 1,202,149 -0.01(-4.26%)
Sep 23, 2022 0.2400 0.2400 0.2300 0.2350 778,415 -0.02(-6.00%)
Sep 22, 2022 0.2550 0.2600 0.2350 0.2500 757,111 +0.00(+0.00%)
Sep 21, 2022 0.2600 0.2650 0.2500 0.2500 933,459 -0.01(-3.85%)
Sep 20, 2022 0.2700 0.2700 0.2550 0.2600 1,355,585 -0.01(-3.70%)
Sep 19, 2022 0.2800 0.2800 0.2700 0.2700 797,335 -0.01(-3.57%)
Sep 16, 2022 0.2850 0.2900 0.2750 0.2800 633,681 -0.00(-1.75%)
Sep 15, 2022 0.3150 0.3150 0.2800 0.2850 843,019 -0.03(-9.52%)
Sep 14, 2022 0.3100 0.3200 0.3050 0.3150 608,539 +0.00(+0.00%)
Sep 13, 2022 0.3100 0.3200 0.3000 0.3150 857,855 -0.01(-1.56%)
Sep 12, 2022 0.3150 0.3200 0.3000 0.3200 368,075 +0.01(+1.59%)
Sep 09, 2022 0.3200 0.3300 0.3050 0.3150 933,044 +0.00(+0.00%)
Sep 08, 2022 0.2850 0.3150 0.2750 0.3150 1,061,049 +0.02(+6.78%)
Sep 07, 2022 0.2900 0.3000 0.2900 0.2950 302,644 +0.01(+1.72%)
Sep 06, 2022 0.3000 0.3100 0.2850 0.2900 681,831 +0.01(+5.45%)
Sep 02, 2022 0.2750 0 -0.01(-3.51%)
Sep 01, 2022 0.3050 0.3050 0.2750 0.2850 759,148 -0.02(-6.56%)
Aug 31, 2022 0.3050 0.3130 0.3000 0.3050 767,244 -0.01(-1.61%)
Aug 30, 2022 0.3050 0.3150 0.2950 0.3100 1,083,183 +0.01(+1.64%)
Aug 29, 2022 0.2700 0.3100 0.2700 0.3050 1,093,117 +0.03(+12.96%)
Aug 26, 2022 0.2900 0.2950 0.2700 0.2700 553,448 -0.03(-10.00%)
Aug 25, 2022 0.3050 0.3180 0.2900 0.3000 687,514 -0.01(-1.64%)
Aug 24, 2022 0.2700 0.3100 0.2700 0.3050 1,616,092 +0.04(+15.09%)
Aug 23, 2022 0.2450 0.2650 0.2450 0.2650 423,949 +0.01(+3.92%)
Aug 22, 2022 0.2400 0.2550 0.2300 0.2550 589,881 +0.01(+2.00%)
Aug 19, 2022 0.2600 0.2600 0.2400 0.2500 399,678 -0.01(-3.85%)
Aug 18, 2022 0.2500 0.2600 0.2450 0.2600 298,688 +0.02(+8.33%)
Aug 17, 2022 0.2550 0.2600 0.2400 0.2400 488,629 -0.02(-5.88%)
Aug 16, 2022 0.2650 0.2700 0.2500 0.2550 850,836 -0.01(-1.92%)
Aug 15, 2022 0.2700 0.2750 0.2600 0.2600 706,527 -0.02(-7.14%)
Aug 12, 2022 0.2800 0.2850 0.2700 0.2800 545,839 -0.00(-1.75%)
Aug 11, 2022 0.2800 0.2950 0.2800 0.2850 382,202 -0.01(-3.39%)
Aug 10, 2022 0.2950 0.2950 0.2850 0.2950 505,398 +0.00(+0.00%)
Aug 09, 2022 0.3000 0.3000 0.2850 0.2950 239,118 -0.01(-1.67%)
Aug 08, 2022 0.2950 0.3100 0.2900 0.3000 1,358,543 +0.01(+3.45%)
Aug 05, 2022 0.2800 0.2950 0.2800 0.2900 330,330 +0.01(+3.57%)
Aug 04, 2022 0.2750 0.2850 0.2750 0.2800 262,957 -0.00(-1.75%)
Aug 03, 2022 0.2850 0.2950 0.2800 0.2850 522,774 -0.01(-1.72%)
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.