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

Gmv Minerals Inc (TSV: GMV )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 12:52 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 (%)
May 31, 2017 0.3450 0.3500 0.3450 0.3500 16,880 +0.01(+1.45%)
May 30, 2017 0.3500 0.3500 0.3450 0.3450 3,500 -0.01(-1.43%)
May 29, 2017 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
May 26, 2017 0.3400 0.3500 0.3400 0.3500 5,500 +0.00(+0.00%)
May 25, 2017 0.3500 0.3500 0.3500 0.3500 15,000 +0.01(+2.94%)
May 24, 2017 0.3600 0.3600 0.3400 0.3400 56,500 -0.01(-4.23%)
May 23, 2017 0.3450 0.3600 0.3400 0.3550 94,000 +0.01(+2.90%)
May 19, 2017 0.3300 0.3500 0.3300 0.3450 153,480 +0.01(+4.55%)
May 18, 2017 0.3200 0.3300 0.3200 0.3300 67,000 +0.01(+3.13%)
May 17, 2017 0.3000 0.3200 0.2900 0.3200 205,500 +0.02(+6.67%)
May 16, 2017 0.3000 0.3000 0.2800 0.3000 66,200 -0.01(-3.23%)
May 15, 2017 0.3000 0.3100 0.3000 0.3100 30,200 +0.01(+3.33%)
May 12, 2017 0.3150 0.3150 0.3000 0.3000 40,300 -0.01(-1.64%)
May 11, 2017 0.3150 0.3150 0.3050 0.3050 13,000 -0.02(-4.69%)
May 08, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 05, 2017 0.3000 0.3100 0.2950 0.3100 91,260 +0.01(+3.33%)
May 04, 2017 0.3200 0.3200 0.3000 0.3000 55,500 -0.03(-9.09%)
May 03, 2017 0.3450 0.3450 0.3200 0.3300 34,500 -0.01(-4.35%)
May 02, 2017 0.3450 0.3450 0.3450 0.3450 7,500 +0.00(+1.47%)
May 01, 2017 0.3300 0.3450 0.3200 0.3400 104,500 +0.03(+7.94%)
Apr 28, 2017 0.3200 0.3350 0.3150 0.3150 44,500 -0.01(-1.56%)
Apr 27, 2017 0.3300 0.3300 0.3200 0.3200 44,650 +0.00(+0.00%)
Apr 26, 2017 0.3400 0.3400 0.3200 0.3200 84,448 -0.02(-5.88%)
Apr 25, 2017 0.3500 0.3500 0.3400 0.3400 2,000 -0.00(-1.45%)
Apr 24, 2017 0.3450 0.3450 0.3450 0.3450 2,000 +0.00(+1.47%)
Apr 20, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 19, 2017 0.3400 0.3500 0.3300 0.3400 141,800 +0.00(+0.00%)
Apr 18, 2017 0.3300 0.3400 0.3300 0.3400 15,500 +0.00(+0.00%)
Apr 17, 2017 0.3500 0.3500 0.3400 0.3400 24,000 +0.01(+1.49%)
Apr 13, 2017 0.3350 0.3350 0.3350 0.3350 80,600 +0.01(+1.52%)
Apr 12, 2017 0.3500 0.3500 0.3250 0.3300 41,000 -0.01(-4.35%)
Apr 11, 2017 0.3300 0.3500 0.3100 0.3450 42,000 +0.00(+0.00%)
Apr 10, 2017 0.3350 0.3450 0.3300 0.3450 10,700 -0.02(-4.17%)
Apr 07, 2017 0.3550 0.3600 0.3350 0.3600 15,000 +0.02(+5.88%)
Apr 06, 2017 0.3500 0.3500 0.3400 0.3400 31,300 +0.00(+0.00%)
Apr 05, 2017 0.3500 0.3500 0.3300 0.3400 20,850 -0.00(-1.45%)
Apr 04, 2017 0.3500 0.3500 0.3400 0.3450 11,420 +0.01(+4.55%)
Apr 03, 2017 0.3600 0.3600 0.3300 0.3300 10,000 -0.01(-2.94%)
Mar 31, 2017 0.3500 0.3500 0.3400 0.3400 44,500 -0.01(-2.86%)
Mar 30, 2017 0.3550 0.3550 0.3500 0.3500 35,500 -0.01(-2.78%)
Mar 29, 2017 0.3550 0.3600 0.3500 0.3600 13,900 +0.01(+2.86%)
Mar 28, 2017 0.3850 0.3850 0.3500 0.3500 10,500 -0.01(-2.78%)
Mar 27, 2017 0.3600 0.3650 0.3550 0.3600 26,000 -0.02(-5.26%)
Mar 24, 2017 0.3800 0.3800 0.3800 0.3800 25,445 +0.00(+0.00%)
Mar 22, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 21, 2017 0.3550 0.3800 0.3500 0.3800 58,753 +0.03(+8.57%)
Mar 20, 2017 0.3550 0.3550 0.3500 0.3500 21,500 -0.03(-7.89%)
Mar 17, 2017 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+8.57%)
Mar 16, 2017 0.3700 0.3800 0.3500 0.3500 73,500 -0.04(-9.09%)
Mar 15, 2017 0.3850 0.3850 0.3850 0.3850 6,500 -0.01(-1.28%)
Mar 14, 2017 0.3800 0.3900 0.3800 0.3900 21,400 +0.00(+0.00%)
Mar 13, 2017 0.3850 0.3900 0.3800 0.3900 43,660 +0.02(+4.00%)
Mar 10, 2017 0.3500 0.3750 0.3500 0.3750 66,830 +0.03(+7.14%)
Mar 09, 2017 0.3650 0.3900 0.3450 0.3500 71,500 -0.02(-4.11%)
Mar 08, 2017 0.3700 0.3800 0.3650 0.3650 45,100 -0.01(-2.67%)
Mar 07, 2017 0.4100 0.4250 0.3700 0.3750 239,350 -0.05(-11.76%)
Mar 06, 2017 0.4150 0.4300 0.4100 0.4250 22,001 +0.01(+1.19%)
Mar 03, 2017 0.4300 0.4300 0.4150 0.4200 43,399 -0.01(-1.18%)
Mar 02, 2017 0.4400 0.4550 0.4250 0.4250 32,500 -0.04(-7.61%)
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.