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

Gmv Minerals Inc (TSV: GMV )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 7, 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 27, 2022 0.0950 0 -0.01(-13.64%)
May 26, 2022 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
May 24, 2022 0.1100 0 +0.01(+10.00%)
May 19, 2022 0.1000 0 -0.01(-9.09%)
May 18, 2022 0.1200 0.1200 0.1100 0.1100 30,000 -0.01(-4.35%)
May 17, 2022 0.1100 0.1150 0.1100 0.1150 5,680 +0.01(+4.55%)
May 16, 2022 0.1100 0.1100 0.1100 0.1100 33,600 +0.00(+0.00%)
May 13, 2022 0.1100 0.1100 0.1100 0.1100 7,500 -0.01(-4.35%)
May 12, 2022 0.1100 0.1200 0.1050 0.1150 54,000 -0.01(-11.54%)
May 11, 2022 0.1050 0.1300 0.1050 0.1300 17,000 +0.01(+8.33%)
May 10, 2022 0.1200 0.1200 0.1200 0.1200 18,810 +0.00(+0.00%)
May 09, 2022 0.1350 0.1350 0.1200 0.1200 60,480 -0.02(-14.29%)
May 06, 2022 0.1500 0.1500 0.1350 0.1400 20,100 -0.01(-6.67%)
May 04, 2022 0.1500 0 +0.01(+3.45%)
May 03, 2022 0.1500 0.1500 0.1450 0.1450 41,406 -0.04(-19.44%)
Apr 29, 2022 0.1800 460 +0.01(+9.09%)
Apr 28, 2022 0.1650 0.1650 0.1650 0.1650 12,994 +0.00(+0.00%)
Apr 27, 2022 0.1650 0.1650 0.1650 0.1650 11,000 -0.01(-5.71%)
Apr 26, 2022 0.1750 0.1750 0.1750 0.1750 3,474 +0.00(+0.00%)
Apr 25, 2022 0.1800 0.1800 0.1750 0.1750 10,120 -0.02(-7.89%)
Apr 22, 2022 0.1900 0.1900 0.1900 0.1900 15,622 +0.00(+0.00%)
Apr 21, 2022 0.1900 0.1900 0.1900 0.1900 6,009 -0.02(-9.52%)
Apr 20, 2022 0.1950 0.2100 0.1950 0.2100 10,445 +0.01(+5.00%)
Apr 19, 2022 0.2200 0.2200 0.2000 0.2000 18,136 -0.00(-2.44%)
Apr 18, 2022 0.1800 0.2100 0.1800 0.2050 237,179 +0.03(+17.14%)
Apr 13, 2022 0.1750 0 +0.00(+2.94%)
Apr 12, 2022 0.1800 0.1800 0.1700 0.1700 8,500 +0.01(+3.03%)
Apr 11, 2022 0.1650 0.1800 0.1650 0.1650 27,680 +0.01(+3.13%)
Apr 06, 2022 0.1600 444 +0.00(+0.00%)
Apr 04, 2022 0.1600 0 +0.00(+0.00%)
Apr 01, 2022 0.1600 0.1650 0.1600 0.1600 4,000 +0.00(+0.00%)
Mar 31, 2022 0.1750 0.1750 0.1600 0.1600 14,500 -0.01(-8.57%)
Mar 30, 2022 0.1700 0.1750 0.1700 0.1750 26,000 +0.00(+0.00%)
Mar 29, 2022 0.1800 0.1800 0.1750 0.1750 36,560 -0.01(-5.41%)
Mar 28, 2022 0.1800 0.1850 0.1800 0.1850 9,161 -0.01(-2.63%)
Mar 25, 2022 0.1850 0.1900 0.1850 0.1900 55,200 +0.00(+0.00%)
Mar 24, 2022 0.1900 0.1900 0.1900 0.1900 7,700 +0.01(+5.56%)
Mar 23, 2022 0.1850 0.1900 0.1800 0.1800 48,204 +0.01(+2.86%)
Mar 21, 2022 0.1750 0 -0.01(-2.78%)
Mar 18, 2022 0.1800 0.1800 0.1800 0.1800 11,315 -0.01(-5.26%)
Mar 17, 2022 0.1900 0.1900 0.1900 0.1900 1,285 +0.00(+0.00%)
Mar 16, 2022 0.1950 0.1950 0.1900 0.1900 21,488 -0.01(-5.00%)
Mar 11, 2022 0.2000 0 +0.00(+0.00%)
Mar 10, 2022 0.1950 0.2000 0.1800 0.2000 98,600 +0.01(+2.56%)
Mar 09, 2022 0.2100 0.2100 0.1900 0.1950 21,500 -0.01(-2.50%)
Mar 08, 2022 0.2100 0.2100 0.2000 0.2000 116,000 -0.01(-4.76%)
Mar 07, 2022 0.1950 0.2100 0.1900 0.2100 126,332 +0.02(+10.53%)
Mar 04, 2022 0.2100 0.2100 0.1900 0.1900 30,919 -0.01(-7.32%)
Mar 03, 2022 0.1850 0.2150 0.1850 0.2050 4,000 +0.00(+2.50%)
Mar 02, 2022 0.1900 0.2000 0.1850 0.2000 22,464 +0.01(+5.26%)
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.