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

Gmv Minerals Inc (TSV: GMV )

0.1200 +0.0100 (+9.09%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 14, 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 (%)
Mar 28, 2024 0.1650 0 -0.01(-8.33%)
Mar 27, 2024 0.1750 0.1850 0.1700 0.1800 26,378 +0.01(+2.86%)
Mar 26, 2024 0.1750 0.1750 0.1750 0.1750 3,071 +0.03(+20.69%)
Mar 25, 2024 0.1500 0.1850 0.1450 0.1450 216,956 -0.01(-6.45%)
Mar 22, 2024 0.1350 0.1650 0.1350 0.1550 123,612 +0.02(+19.23%)
Mar 21, 2024 0.1400 0.1400 0.1300 0.1300 54,519 -0.01(-7.14%)
Mar 20, 2024 0.1300 0.1400 0.1300 0.1400 12,779 +0.00(+0.00%)
Mar 19, 2024 0.1450 0.1450 0.1400 0.1400 5,643 -0.01(-6.67%)
Mar 18, 2024 0.1550 0.1550 0.1500 0.1500 72,840 -0.01(-6.25%)
Mar 15, 2024 0.1600 0.1600 0.1600 0.1600 35,559 +0.00(+0.00%)
Mar 14, 2024 0.1600 0.1600 0.1600 0.1600 28,375 -0.01(-3.03%)
Mar 13, 2024 0.1800 0.1850 0.1550 0.1650 390,272 -0.01(-8.33%)
Mar 12, 2024 0.1500 0.1800 0.1450 0.1800 205,275 +0.03(+20.00%)
Mar 11, 2024 0.1500 0.1500 0.1500 0.1500 19,525 +0.00(+0.00%)
Mar 08, 2024 0.1350 0.1500 0.1350 0.1500 154,000 +0.01(+7.14%)
Mar 07, 2024 0.1500 0.1500 0.1400 0.1400 138,297 -0.01(-6.67%)
Mar 06, 2024 0.1550 0.1550 0.1500 0.1500 178,600 -0.01(-3.23%)
Mar 05, 2024 0.1650 0.1750 0.1550 0.1550 142,505 -0.01(-3.13%)
Mar 04, 2024 0.1600 0.2000 0.1600 0.1600 356,621 +0.01(+6.67%)
Mar 01, 2024 0.1550 0.1550 0.1400 0.1500 222,947 -0.01(-6.25%)
Feb 29, 2024 0.1200 0.1600 0.1200 0.1600 81,501 +0.04(+28.00%)
Feb 28, 2024 0.1250 0.1250 0.1200 0.1250 37,092 +0.00(+0.00%)
Feb 27, 2024 0.1450 0.1450 0.1250 0.1250 13,500 +0.00(+0.00%)
Feb 26, 2024 0.1400 0.1400 0.1250 0.1250 15,469 -0.02(-10.71%)
Feb 23, 2024 0.1350 0.1400 0.1300 0.1400 65,000 +0.01(+3.70%)
Feb 22, 2024 0.1500 0.1500 0.1350 0.1350 28,900 -0.01(-6.90%)
Feb 21, 2024 0.1450 0.1450 0.1450 0.1450 23,256 +0.01(+7.41%)
Feb 20, 2024 0.1450 0.1450 0.1200 0.1350 189,326 -0.01(-10.00%)
Feb 16, 2024 0.1500 0 +0.01(+7.14%)
Feb 15, 2024 0.1550 0.1550 0.1400 0.1400 48,042 -0.01(-6.67%)
Feb 14, 2024 0.1500 0.1500 0.1350 0.1500 15,281 +0.01(+7.14%)
Feb 13, 2024 0.1400 0.1400 0.1400 0.1400 3,443 -0.01(-9.68%)
Feb 12, 2024 0.1550 0.1550 0.1450 0.1550 25,806 +0.01(+6.90%)
Feb 09, 2024 0.1450 0.1450 0.1450 0.1450 13,917 +0.00(+0.00%)
Feb 08, 2024 0.1500 0.1500 0.1400 0.1450 10,500 -0.01(-3.33%)
Feb 07, 2024 0.1450 0.1550 0.1450 0.1500 62,500 -0.01(-3.23%)
Feb 06, 2024 0.1450 0.1600 0.1450 0.1550 189,345 +0.01(+10.71%)
Feb 05, 2024 0.1550 0.1550 0.1400 0.1400 84,632 -0.02(-12.50%)
Feb 02, 2024 0.1650 0.1650 0.1600 0.1600 3,956 +0.00(+0.00%)
Feb 01, 2024 0.1650 0.1750 0.1600 0.1600 103,600 +0.00(+0.00%)
Jan 31, 2024 0.1650 0.1700 0.1600 0.1600 39,368 -0.01(-3.03%)
Jan 30, 2024 0.1650 0.1700 0.1650 0.1650 64,500 +0.01(+3.13%)
Jan 29, 2024 0.1650 0.1700 0.1600 0.1600 54,276 -0.01(-3.03%)
Jan 26, 2024 0.1700 0.1700 0.1650 0.1650 52,442 -0.01(-8.33%)
Jan 25, 2024 0.1750 0.1800 0.1750 0.1800 8,000 +0.00(+0.00%)
Jan 23, 2024 0.1800 350 -0.02(-10.00%)
Jan 22, 2024 0.1850 0.2000 0.1800 0.2000 51,100 -0.00(-2.44%)
Jan 19, 2024 0.1900 0.2050 0.1900 0.2050 56,000 +0.02(+13.89%)
Jan 18, 2024 0.2050 0.2050 0.1800 0.1800 49,100 -0.02(-12.20%)
Jan 17, 2024 0.2100 0.2150 0.2000 0.2050 110,000 -0.01(-2.38%)
Jan 16, 2024 0.2150 0.2150 0.2100 0.2100 46,415 -0.01(-4.55%)
Jan 15, 2024 0.2200 0.2200 0.2200 0.2200 9,289 +0.01(+4.76%)
Jan 12, 2024 0.2100 0.2200 0.2100 0.2100 45,950 +0.00(+0.00%)
Jan 11, 2024 0.2250 0.2250 0.2100 0.2100 82,000 -0.02(-10.64%)
Jan 10, 2024 0.2350 0.2350 0.2350 0.2350 1,300 +0.01(+6.82%)
Jan 09, 2024 0.2150 0.2250 0.2150 0.2200 21,900 -0.01(-6.38%)
Jan 08, 2024 0.2350 0.2350 0.2100 0.2350 19,600 -0.01(-2.08%)
Jan 05, 2024 0.2400 0.2400 0.2400 0.2400 4,000 +0.01(+4.35%)
Jan 04, 2024 0.2350 0.2350 0.2100 0.2300 93,950 -0.02(-9.80%)
Jan 03, 2024 0.2400 0.2700 0.2400 0.2550 68,500 -0.01(-1.92%)
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.