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

Goviex Uranium Inc (TSV: GXU )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2020 0.1600 0.1650 0.1600 0.1600 395,000 -0.01(-3.03%)
Apr 29, 2020 0.1650 0.1700 0.1600 0.1650 431,348 +0.00(+0.00%)
Apr 28, 2020 0.1600 0.1650 0.1600 0.1650 391,063 +0.00(+0.00%)
Apr 27, 2020 0.1700 0.1700 0.1550 0.1650 1,253,629 +0.00(+0.00%)
Apr 24, 2020 0.1600 0.1700 0.1600 0.1650 495,477 +0.01(+3.13%)
Apr 23, 2020 0.1700 0.1700 0.1550 0.1600 2,782,861 -0.01(-3.03%)
Apr 22, 2020 0.1600 0.1700 0.1600 0.1650 1,329,989 +0.00(+0.00%)
Apr 21, 2020 0.1700 0.1700 0.1600 0.1650 747,893 +0.00(+0.00%)
Apr 20, 2020 0.1800 0.1900 0.1650 0.1650 3,009,487 -0.01(-5.71%)
Apr 17, 2020 0.1850 0.1850 0.1700 0.1750 1,216,650 +0.00(+2.94%)
Apr 16, 2020 0.1600 0.1800 0.1600 0.1700 2,026,867 +0.02(+13.33%)
Apr 15, 2020 0.1500 0.1550 0.1500 0.1500 1,909,187 +0.01(+3.45%)
Apr 14, 2020 0.1400 0.1500 0.1400 0.1450 1,936,235 +0.01(+11.54%)
Apr 13, 2020 0.1400 0.1400 0.1300 0.1300 271,446 -0.01(-7.14%)
Apr 09, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 08, 2020 0.1400 0.1400 0.1350 0.1350 412,756 +0.00(+0.00%)
Apr 07, 2020 0.1350 0.1400 0.1350 0.1350 461,435 +0.02(+12.50%)
Apr 06, 2020 0.1350 0.1350 0.1150 0.1200 353,582 -0.01(-7.69%)
Apr 03, 2020 0.1300 0.1300 0.1200 0.1300 243,512 +0.00(+0.00%)
Apr 02, 2020 0.1300 0.1350 0.1250 0.1300 505,805 +0.01(+4.00%)
Apr 01, 2020 0.1300 0.1300 0.1200 0.1250 98,505 +0.00(+0.00%)
Mar 31, 2020 0.1200 0.1350 0.1200 0.1250 258,100 +0.01(+4.17%)
Mar 30, 2020 0.1200 0.1250 0.1200 0.1200 240,056 +0.01(+9.09%)
Mar 27, 2020 0.1000 0.1100 0.1000 0.1100 194,979 +0.01(+4.76%)
Mar 26, 2020 0.1100 0.1100 0.1050 0.1050 220,750 -0.01(-4.55%)
Mar 25, 2020 0.1050 0.1100 0.0950 0.1100 338,065 +0.01(+10.00%)
Mar 24, 2020 0.0950 0.1000 0.0900 0.1000 292,970 +0.02(+25.00%)
Mar 23, 2020 0.0850 0.0850 0.0800 0.0800 142,729 -0.01(-5.88%)
Mar 20, 2020 0.0950 0.0950 0.0850 0.0850 128,000 -0.00(-5.56%)
Mar 19, 2020 0.0800 0.0900 0.0800 0.0900 155,000 +0.00(+5.88%)
Mar 18, 2020 0.1100 0.1100 0.0800 0.0850 583,472 -0.01(-15.00%)
Mar 17, 2020 0.0900 0.1000 0.0900 0.1000 267,750 +0.01(+11.11%)
Mar 16, 2020 0.0900 0.0900 0.0750 0.0900 405,800 -0.01(-10.00%)
Mar 13, 2020 0.1000 0.1050 0.0900 0.1000 122,270 +0.01(+5.26%)
Mar 12, 2020 0.0900 0.1000 0.0750 0.0950 721,739 -0.01(-5.00%)
Mar 11, 2020 0.1050 0.1050 0.0950 0.1000 385,677 -0.00(-4.76%)
Mar 10, 2020 0.1000 0.1150 0.1000 0.1050 187,950 -0.01(-4.55%)
Mar 09, 2020 0.1100 0.1200 0.0950 0.1100 398,605 -0.01(-8.33%)
Mar 06, 2020 0.1250 0.1250 0.1150 0.1200 293,966 -0.01(-7.69%)
Mar 05, 2020 0.1250 0.1300 0.1200 0.1300 30,000 +0.00(+0.00%)
Mar 04, 2020 0.1300 0.1300 0.1250 0.1300 68,821 +0.01(+4.00%)
Mar 03, 2020 0.1400 0.1400 0.1250 0.1250 67,694 -0.01(-3.85%)
Mar 02, 2020 0.1400 0.1400 0.1150 0.1300 512,648 -0.01(-3.70%)
Feb 28, 2020 0.1200 0.1350 0.1100 0.1350 241,752 +0.01(+3.85%)
Feb 27, 2020 0.1150 0.1300 0.1100 0.1300 446,526 +0.01(+4.00%)
Feb 26, 2020 0.1250 0.1250 0.1200 0.1250 56,100 +0.01(+4.17%)
Feb 25, 2020 0.1200 0.1250 0.1200 0.1200 97,000 -0.01(-4.00%)
Feb 24, 2020 0.1200 0.1250 0.1200 0.1250 147,000 +0.00(+0.00%)
Feb 21, 2020 0.1250 0.1250 0.1250 0.1250 61,803 -0.01(-3.85%)
Feb 20, 2020 0.1300 0.1300 0.1250 0.1300 27,175 +0.01(+4.00%)
Feb 19, 2020 0.1250 0.1300 0.1250 0.1250 394,026 +0.00(+0.00%)
Feb 18, 2020 0.1300 0.1300 0.1250 0.1250 35,500 -0.01(-3.85%)
Feb 14, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 13, 2020 0.1250 0.1400 0.1250 0.1350 399,358 +0.01(+3.85%)
Feb 12, 2020 0.1250 0.1300 0.1250 0.1300 157,173 +0.01(+4.00%)
Feb 11, 2020 0.1250 0.1250 0.1250 0.1250 1,200 +0.00(+0.00%)
Feb 10, 2020 0.1300 0.1300 0.1250 0.1250 101,613 +0.00(+0.00%)
Feb 07, 2020 0.1300 0.1300 0.1200 0.1250 55,500 +0.00(+0.00%)
Feb 06, 2020 0.1250 0.1300 0.1250 0.1250 65,300 +0.00(+0.00%)
Feb 05, 2020 0.1200 0.1250 0.1200 0.1250 209,200 +0.00(+0.00%)
Feb 04, 2020 0.1250 0.1300 0.1200 0.1250 355,140 +0.01(+4.17%)
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.