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: 10:26 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 (%)
Feb 28, 2022 0.3800 0.4400 0.3800 0.4050 2,746,421 +0.03(+6.58%)
Feb 25, 2022 0.3350 0.3800 0.3250 0.3800 850,021 +0.05(+16.92%)
Feb 24, 2022 0.3000 0.3400 0.2950 0.3250 1,407,334 +0.01(+3.17%)
Feb 23, 2022 0.2950 0.3150 0.2950 0.3150 607,490 +0.01(+3.28%)
Feb 22, 2022 0.3000 0.3050 0.2800 0.3050 989,043 -0.01(-1.61%)
Feb 18, 2022 0.3100 0 -0.01(-1.59%)
Feb 17, 2022 0.3250 0.3250 0.3050 0.3150 696,702 -0.01(-3.08%)
Feb 16, 2022 0.3400 0.3400 0.3200 0.3250 282,955 -0.02(-4.41%)
Feb 15, 2022 0.3450 0.3450 0.3250 0.3400 405,032 +0.02(+6.25%)
Feb 14, 2022 0.3200 0.3400 0.3200 0.3200 315,278 -0.02(-5.88%)
Feb 11, 2022 0.3400 0.3500 0.3200 0.3400 368,121 -0.00(-1.45%)
Feb 10, 2022 0.3350 0.3650 0.3250 0.3450 742,904 +0.01(+2.99%)
Feb 09, 2022 0.3050 0.3500 0.3050 0.3350 953,899 +0.04(+12.42%)
Feb 08, 2022 0.3000 0.3200 0.2950 0.2980 653,093 +0.00(+1.02%)
Feb 07, 2022 0.3000 0.3030 0.2900 0.2950 310,999 +0.00(+0.00%)
Feb 04, 2022 0.2950 0.3100 0.2850 0.2950 2,505,334 +0.00(+0.00%)
Feb 03, 2022 0.3050 0.2900 0.2950 885,363 -0.03(-7.81%)
Feb 02, 2022 0.3500 0.3500 0.3000 0.3200 769,086 -0.01(-1.54%)
Feb 01, 2022 0.3150 0.3300 0.2950 0.3250 769,697 +0.02(+4.84%)
Jan 31, 2022 0.3000 0.3100 564,119 +0.01(+3.33%)
Jan 28, 2022 0.2750 0.3200 0.2650 0.3000 2,573,937 +0.02(+9.09%)
Jan 27, 2022 0.3050 0.3050 0.2750 0.2750 1,535,428 -0.02(-8.33%)
Jan 26, 2022 0.3200 0.3300 0.2850 0.3000 1,382,371 -0.01(-3.23%)
Jan 25, 2022 0.3050 0.3150 0.2800 0.3100 641,670 +0.01(+1.64%)
Jan 24, 2022 0.2900 0.3100 0.2750 0.3050 1,918,031 -0.02(-4.69%)
Jan 21, 2022 0.3300 0.3350 0.2850 0.3200 1,473,708 -0.01(-3.03%)
Jan 20, 2022 0.3450 0.3550 0.3230 0.3300 411,679 -0.01(-1.49%)
Jan 19, 2022 0.3350 0.3500 0.3250 0.3350 966,505 -0.01(-1.47%)
Jan 18, 2022 0.3600 0.3650 0.3400 0.3400 550,910 -0.03(-8.11%)
Jan 17, 2022 0.3550 0.3700 0.3500 0.3700 37,307 +0.02(+4.23%)
Jan 14, 2022 0.3750 0.3800 0.3480 0.3550 813,108 -0.02(-4.05%)
Jan 13, 2022 0.3800 0.3900 0.3600 0.3700 301,889 -0.01(-1.33%)
Jan 12, 2022 0.3800 0.3900 0.3700 0.3750 755,335 +0.01(+1.35%)
Jan 11, 2022 0.3800 0.3850 0.3650 0.3700 765,438 +0.00(+0.00%)
Jan 10, 2022 0.3850 0.3900 0.3550 0.3700 1,321,223 -0.03(-6.33%)
Jan 07, 2022 0.4200 0.4200 0.3800 0.3950 789,758 -0.01(-1.25%)
Jan 06, 2022 0.4350 0.4450 0.3900 0.4000 1,137,188 -0.03(-6.98%)
Jan 05, 2022 0.3950 0.4600 0.3950 0.4300 2,918,068 +0.04(+10.26%)
Jan 04, 2022 0.3800 0.4000 0.3800 0.3900 1,286,165 +0.04(+9.86%)
Dec 31, 2021 0.3550 0.3550 0.3550 0 +0.01(+2.90%)
Dec 30, 2021 0.3750 0.3750 0.3450 0.3450 1,499,149 -0.03(-6.76%)
Dec 29, 2021 0.4000 0.4000 0.3700 0.3700 745,600 -0.03(-7.50%)
Dec 24, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2021 0.3950 0.4050 0.3900 0.4000 1,205,071 +0.01(+1.78%)
Dec 22, 2021 0.3800 0.3950 0.3650 0.3930 792,975 +0.01(+3.42%)
Dec 21, 2021 0.3650 0.3800 0.3600 0.3800 704,068 +0.03(+7.04%)
Dec 20, 2021 0.3600 0.3600 0.3300 0.3550 1,740,434 -0.03(-6.58%)
Dec 17, 2021 0.3800 0.3950 0.3550 0.3800 612,578 -0.01(-1.30%)
Dec 16, 2021 0.3950 0.3950 0.3700 0.3850 888,035 +0.01(+1.32%)
Dec 15, 2021 0.3250 0.3800 0.3100 0.3800 1,428,318 +0.06(+18.75%)
Dec 14, 2021 0.3400 0.3450 0.3100 0.3200 1,579,128 -0.03(-8.57%)
Dec 13, 2021 0.3850 0.3850 0.3450 0.3500 728,642 -0.03(-6.67%)
Dec 10, 2021 0.4300 0.4300 0.3700 0.3750 772,966 -0.03(-8.54%)
Dec 09, 2021 0.4300 0.4400 0.4050 0.4100 1,951,235 -0.02(-4.65%)
Dec 08, 2021 0.3950 0.4350 0.3850 0.4300 1,027,656 +0.02(+6.17%)
Dec 07, 2021 0.3650 0.4100 0.3650 0.4050 1,463,891 +0.06(+15.71%)
Dec 06, 2021 0.3100 0.3600 0.2800 0.3500 2,272,045 +0.02(+6.06%)
Dec 03, 2021 0.3800 0.3800 0.3300 0.3300 1,390,215 -0.02(-7.04%)
Dec 02, 2021 0.3700 0.3700 0.3500 0.3550 764,157 -0.01(-2.74%)
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.