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

Goviex Uranium Inc (OP: GVXXF )

0.0816 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 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 (%)
May 31, 2019 0.1179 0.1288 0.1144 0.1246 233,400 +0.00(+0.32%)
May 30, 2019 0.1237 0.1242 0.1165 0.1242 182,441 +0.00(+0.08%)
May 29, 2019 0.1190 0.1241 0.1180 0.1241 17,943 +0.00(+1.72%)
May 28, 2019 0.1290 0.1290 0.1170 0.1220 46,648 +0.00(+0.91%)
May 24, 2019 0.1265 0.1327 0.1209 0.1209 151,100 -0.01(-5.55%)
May 23, 2019 0.1280 0.1300 0.1220 0.1280 177,683 -0.01(-5.81%)
May 22, 2019 0.1301 0.1359 0.1301 0.1359 44,492 +0.01(+5.76%)
May 21, 2019 0.1287 0.1350 0.1241 0.1285 143,482 -0.01(-8.21%)
May 20, 2019 0.1359 0.1400 0.1300 0.1400 281,900 +0.01(+10.24%)
May 17, 2019 0.1193 0.1285 0.1193 0.1270 125,500 +0.00(+1.93%)
May 16, 2019 0.1220 0.1247 0.1141 0.1246 238,539 +0.00(+1.30%)
May 14, 2019 0.1230 0.1230 0.1230 0 +0.00(+2.50%)
May 13, 2019 0.1300 0.1300 0.1169 0.1200 387,825 -0.01(-4.00%)
May 10, 2019 0.1280 0.1280 0.1250 0.1250 74,300 +0.00(+0.00%)
May 09, 2019 0.1273 0.1300 0.1250 0.1250 22,952 +0.00(+2.04%)
May 08, 2019 0.1277 0.1305 0.1225 0.1225 82,054 -0.01(-8.45%)
May 07, 2019 0.1338 0.1338 0.1330 0.1338 19,640 +0.01(+4.78%)
May 06, 2019 0.1241 0.1322 0.1241 0.1277 254,367 -0.01(-6.17%)
May 03, 2019 0.1262 0.1385 0.1252 0.1361 81,300 +0.01(+5.02%)
May 02, 2019 0.1330 0.1330 0.1280 0.1296 142,532 -0.01(-5.19%)
May 01, 2019 0.1359 0.1383 0.1320 0.1367 47,670 +0.00(+1.71%)
Apr 30, 2019 0.1400 0.1400 0.1320 0.1344 29,367 -0.00(-0.44%)
Apr 29, 2019 0.1375 0.1375 0.1350 0.1350 26,604 -0.00(-1.82%)
Apr 26, 2019 0.1425 0.1425 0.1300 0.1375 60,500 -0.00(-2.62%)
Apr 25, 2019 0.1400 0.1429 0.1325 0.1412 146,550 +0.00(+1.51%)
Apr 24, 2019 0.1350 0.1391 0.1315 0.1391 97,316 +0.00(+0.80%)
Apr 23, 2019 0.1359 0.1380 0.1319 0.1380 147,525 +0.00(+0.95%)
Apr 22, 2019 0.1326 0.1405 0.1326 0.1367 49,643 +0.01(+7.72%)
Apr 18, 2019 0.1372 0.1385 0.1269 0.1269 15,000 -0.01(-3.86%)
Apr 17, 2019 0.1350 0.1447 0.1293 0.1320 142,380 -0.00(-2.58%)
Apr 16, 2019 0.1390 0.1404 0.1350 0.1355 185,582 -0.00(-2.52%)
Apr 15, 2019 0.1485 0.1515 0.1365 0.1390 213,852 -0.01(-4.79%)
Apr 12, 2019 0.1490 0.1510 0.1454 0.1460 112,800 +0.00(+1.46%)
Apr 11, 2019 0.1476 0.1515 0.1402 0.1439 551,999 -0.00(-3.10%)
Apr 10, 2019 0.1472 0.1540 0.1450 0.1485 163,220 -0.00(-0.60%)
Apr 09, 2019 0.1510 0.1523 0.1360 0.1494 662,187 -0.00(-1.90%)
Apr 08, 2019 0.1450 0.1595 0.1450 0.1523 400,038 +0.01(+8.01%)
Apr 05, 2019 0.1366 0.1440 0.1359 0.1410 355,800 +0.01(+6.09%)
Apr 04, 2019 0.1225 0.1369 0.1211 0.1329 471,592 +0.01(+9.29%)
Apr 03, 2019 0.1225 0.1244 0.1213 0.1216 285,183 -0.00(-0.98%)
Apr 02, 2019 0.1251 0.1251 0.1200 0.1228 110,248 +0.00(+0.49%)
Apr 01, 2019 0.1219 0.1225 0.1165 0.1222 117,025 +0.00(+3.65%)
Mar 29, 2019 0.1220 0.1220 0.1156 0.1179 319,300 -0.00(-2.56%)
Mar 28, 2019 0.1220 0.1220 0.1170 0.1210 181,400 +0.01(+5.22%)
Mar 27, 2019 0.1150 0.1180 0.1150 0.1150 118,718 +0.00(+0.00%)
Mar 26, 2019 0.1234 0.1249 0.1140 0.1150 214,100 -0.00(-1.71%)
Mar 25, 2019 0.1220 0.1220 0.1170 0.1170 220,197 -0.00(-3.47%)
Mar 22, 2019 0.1154 0.1219 0.1150 0.1212 95,000 +0.00(+2.71%)
Mar 21, 2019 0.1200 0.1294 0.1180 0.1180 507,564 +0.00(+3.06%)
Mar 20, 2019 0.1150 0.1186 0.1106 0.1145 54,249 +0.00(+4.09%)
Mar 18, 2019 0.1248 0.1248 0.1100 0.1100 80,005 -0.01(-5.17%)
Mar 15, 2019 0.1024 0.1199 0.1024 0.1160 850,300 +0.01(+13.17%)
Mar 14, 2019 0.1000 0.1070 0.1000 0.1025 588,700 +0.00(+3.64%)
Mar 13, 2019 0.0994 0.0995 0.0924 0.0989 140,426 -0.00(-0.10%)
Mar 12, 2019 0.0932 0.0996 0.0932 0.0990 67,742 +0.01(+7.49%)
Mar 11, 2019 0.0940 0.0988 0.0921 0.0921 524,000 -0.00(-3.05%)
Mar 08, 2019 0.0948 0.0951 0.0931 0.0950 77,200 +0.00(+1.06%)
Mar 07, 2019 0.0999 0.0999 0.0940 0.0940 238,299 -0.01(-8.11%)
Mar 06, 2019 0.0995 0.1029 0.0960 0.1023 128,260 -0.00(-0.68%)
Mar 05, 2019 0.1030 0.1030 0.1030 0.1030 20,000 +0.01(+6.85%)
Mar 04, 2019 0.1003 0.1032 0.0964 0.0964 215,019 -0.00(-3.60%)
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.