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

Goviex Uranium Inc (TSV: GXU )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 28, 2017 0.1950 0.2000 0.1900 0.2000 533,041 +0.01(+2.56%)
Apr 27, 2017 0.1950 0.2000 0.1900 0.1950 306,339 -0.01(-2.50%)
Apr 26, 2017 0.1950 0.2000 0.1900 0.2000 695,600 +0.01(+5.26%)
Apr 25, 2017 0.1900 0.2000 0.1900 0.1900 506,915 -0.01(-2.56%)
Apr 24, 2017 0.1950 0.2000 0.1900 0.1950 1,076,328 +0.00(+0.00%)
Apr 21, 2017 0.2000 0.2050 0.1850 0.1950 1,661,632 -0.01(-2.50%)
Apr 20, 2017 0.1900 0.2300 0.1900 0.2000 2,720,602 -0.00(-2.44%)
Apr 19, 2017 0.2150 0.2200 0.2050 0.2050 703,166 -0.01(-2.38%)
Apr 18, 2017 0.2300 0.2350 0.2100 0.2100 746,173 -0.01(-4.55%)
Apr 17, 2017 0.2250 0.2250 0.2150 0.2200 235,969 -0.01(-4.35%)
Apr 13, 2017 0.2400 0.2400 0.2250 0.2300 390,541 -0.01(-6.12%)
Apr 12, 2017 0.2550 0.2550 0.2350 0.2450 259,588 +0.00(+0.00%)
Apr 11, 2017 0.2450 0.2750 0.2400 0.2450 1,071,952 +0.00(+0.00%)
Apr 10, 2017 0.2300 0.2750 0.2200 0.2450 1,452,090 +0.01(+6.52%)
Apr 07, 2017 0.2300 0.2350 0.2000 0.2300 911,134 +0.00(+0.00%)
Apr 06, 2017 0.2350 0.2350 0.2250 0.2300 517,070 -0.00(-2.13%)
Apr 05, 2017 0.2400 0.2400 0.2200 0.2350 740,098 -0.01(-4.08%)
Apr 04, 2017 0.2400 0.2500 0.2400 0.2450 149,633 +0.00(+0.00%)
Apr 03, 2017 0.2550 0.2550 0.2450 0.2450 145,098 -0.02(-5.77%)
Mar 31, 2017 0.2700 0.2700 0.2550 0.2600 387,592 -0.01(-3.70%)
Mar 30, 2017 0.2650 0.2700 0.2550 0.2700 293,628 +0.00(+0.00%)
Mar 29, 2017 0.2550 0.2700 0.2500 0.2700 231,583 +0.02(+5.88%)
Mar 28, 2017 0.2200 0.2600 0.2150 0.2550 1,996,232 +0.03(+13.33%)
Mar 27, 2017 0.2550 0.2650 0.2150 0.2250 875,732 -0.04(-15.09%)
Mar 24, 2017 0.2650 0.2650 0.2450 0.2650 580,417 +0.01(+1.92%)
Mar 23, 2017 0.2800 0.2950 0.2500 0.2600 1,084,290 -0.02(-5.45%)
Mar 22, 2017 0.2800 0.2900 0.2700 0.2750 518,615 -0.02(-8.33%)
Mar 21, 2017 0.3200 0.3200 0.2700 0.3000 337,041 -0.02(-4.76%)
Mar 20, 2017 0.3200 0.3200 0.3100 0.3150 96,750 +0.00(+0.00%)
Mar 17, 2017 0.3200 0.3250 0.3100 0.3150 224,498 -0.01(-1.56%)
Mar 16, 2017 0.3300 0.3300 0.3000 0.3200 227,915 -0.01(-1.54%)
Mar 15, 2017 0.2900 0.3250 0.2900 0.3250 256,180 +0.04(+12.07%)
Mar 14, 2017 0.3300 0.3300 0.2900 0.2900 556,626 -0.02(-6.45%)
Mar 13, 2017 0.3250 0.3400 0.3100 0.3100 773,796 -0.03(-8.82%)
Mar 10, 2017 0.3400 0.3500 0.3150 0.3400 569,315 +0.01(+3.03%)
Mar 09, 2017 0.3400 0.3400 0.3300 0.3300 587,419 +0.00(+0.00%)
Mar 08, 2017 0.3400 0.3400 0.3300 0.3300 799,527 +0.01(+1.54%)
Mar 07, 2017 0.3150 0.3550 0.3150 0.3250 932,276 +0.02(+4.84%)
Mar 06, 2017 0.3100 0.3200 0.3050 0.3100 596,174 -0.02(-4.62%)
Mar 03, 2017 0.3450 0.3450 0.2950 0.3250 591,785 -0.02(-5.80%)
Mar 02, 2017 0.3350 0.3500 0.3200 0.3450 432,672 +0.01(+4.55%)
Mar 01, 2017 0.3000 0.3400 0.3000 0.3300 614,124 -0.01(-4.35%)
Feb 28, 2017 0.3600 0.3600 0.3350 0.3450 347,418 -0.02(-5.48%)
Feb 27, 2017 0.3650 0.3650 0.3250 0.3650 671,765 -0.01(-1.35%)
Feb 24, 2017 0.3650 0.3750 0.3400 0.3700 695,350 +0.01(+2.78%)
Feb 23, 2017 0.3700 0.3700 0.3550 0.3600 371,975 -0.02(-4.00%)
Feb 22, 2017 0.3850 0.3850 0.3500 0.3750 635,414 +0.01(+1.35%)
Feb 21, 2017 0.3600 0.3700 0.3500 0.3700 596,435 +0.02(+4.23%)
Feb 17, 2017 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Feb 16, 2017 0.3800 0.4150 0.3600 0.3800 932,831 -0.01(-2.56%)
Feb 15, 2017 0.4250 0.4250 0.3750 0.3900 1,136,752 -0.04(-9.30%)
Feb 14, 2017 0.4300 0.4400 0.4000 0.4300 1,216,516 +0.01(+1.18%)
Feb 13, 2017 0.4000 0.4400 0.3900 0.4250 2,402,418 +0.04(+10.39%)
Feb 10, 2017 0.3450 0.4250 0.3400 0.3850 2,032,652 +0.05(+16.67%)
Feb 09, 2017 0.3300 0.3450 0.3200 0.3300 995,420 +0.01(+3.13%)
Feb 08, 2017 0.3050 0.3200 0.3000 0.3200 1,120,454 +0.03(+10.34%)
Feb 07, 2017 0.2550 0.2900 0.2550 0.2900 898,997 +0.03(+13.73%)
Feb 06, 2017 0.2350 0.2550 0.2300 0.2550 569,650 +0.01(+2.00%)
Feb 03, 2017 0.2600 0.2600 0.2400 0.2500 399,021 -0.01(-3.85%)
Feb 02, 2017 0.2600 0.2600 0.2400 0.2600 505,480 +0.01(+1.96%)
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.