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

Goviex Uranium Inc (TSV: GXU )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 0.3250 0.3250 0.3000 0.3050 479,085 -0.02(-4.69%)
May 30, 2022 0.3100 0.3300 0.3100 0.3200 378,826 +0.01(+1.59%)
May 27, 2022 0.3100 0.3200 0.3050 0.3150 228,273 +0.00(+0.00%)
May 26, 2022 0.2950 0.3150 0.2950 0.3150 411,744 +0.02(+5.00%)
May 25, 2022 0.2850 0.3050 0.2850 0.3000 524,969 +0.01(+1.69%)
May 24, 2022 0.2800 0.2950 0.2750 0.2950 267,817 +0.01(+3.51%)
May 20, 2022 0.2850 0 +0.00(+1.79%)
May 19, 2022 0.2800 0.2850 0.2750 0.2800 468,964 +0.01(+1.82%)
May 18, 2022 0.3000 0.3050 0.2700 0.2750 472,725 -0.03(-11.29%)
May 17, 2022 0.3050 0.3150 0.2950 0.3100 852,403 +0.01(+1.64%)
May 16, 2022 0.3050 0.3050 0.2850 0.3050 962,425 +0.01(+1.67%)
May 13, 2022 0.2850 0.3200 0.2850 0.3000 1,317,017 +0.02(+9.09%)
May 12, 2022 0.2750 0.3050 0.2650 0.2750 1,197,676 -0.02(-6.78%)
May 11, 2022 0.3000 0.3250 0.2850 0.2950 1,212,504 +0.00(+0.00%)
May 10, 2022 0.3100 0.3200 0.2850 0.2950 1,066,445 +0.00(+0.00%)
May 09, 2022 0.3200 0.3300 0.2900 0.2950 1,838,866 -0.05(-15.71%)
May 06, 2022 0.3300 0.3550 0.3100 0.3500 1,127,964 +0.01(+2.94%)
May 05, 2022 0.3850 0.3850 0.3300 0.3400 975,395 -0.04(-10.53%)
May 04, 2022 0.3750 0.3800 0.3450 0.3800 1,077,864 +0.01(+1.33%)
May 03, 2022 0.3450 0.3800 0.3400 0.3750 550,554 +0.02(+5.63%)
May 02, 2022 0.3650 0.3650 0.3300 0.3550 1,098,175 -0.01(-2.74%)
Apr 29, 2022 0.3850 0.4150 0.3550 0.3650 1,097,527 -0.03(-6.41%)
Apr 28, 2022 0.3800 0.3900 0.3450 0.3900 926,128 +0.02(+4.00%)
Apr 27, 2022 0.3800 0.3900 0.3650 0.3750 721,451 +0.00(+0.00%)
Apr 26, 2022 0.3750 0.3900 0.3600 0.3750 672,939 +0.00(+0.00%)
Apr 25, 2022 0.3650 0.3900 0.3500 0.3750 2,121,421 -0.02(-4.58%)
Apr 22, 2022 0.4000 0.4250 0.3750 0.3930 1,230,932 -0.02(-4.15%)
Apr 21, 2022 0.4700 0.4700 0.3950 0.4100 1,190,429 -0.05(-10.87%)
Apr 20, 2022 0.4400 0.4600 0.4150 0.4600 643,201 +0.03(+6.98%)
Apr 19, 2022 0.4450 0.4650 0.4250 0.4300 668,066 -0.02(-3.37%)
Apr 18, 2022 0.4900 0.4900 0.4450 0.4450 746,682 -0.03(-6.32%)
Apr 14, 2022 0.4750 0 -0.02(-4.04%)
Apr 13, 2022 0.4900 0.5100 0.4900 0.4950 1,160,917 +0.01(+2.06%)
Apr 12, 2022 0.4750 0.4900 0.4750 0.4850 471,619 +0.01(+1.04%)
Apr 11, 2022 0.4750 0.4900 0.4650 0.4800 542,604 -0.01(-1.03%)
Apr 08, 2022 0.4800 0.4950 0.4730 0.4850 1,272,092 +0.02(+3.19%)
Apr 07, 2022 0.4400 0.4750 0.4250 0.4700 2,158,308 +0.03(+6.82%)
Apr 06, 2022 0.4300 0.4450 0.4050 0.4400 791,209 +0.01(+1.15%)
Apr 05, 2022 0.4200 0.4700 0.4200 0.4350 1,072,781 +0.02(+4.82%)
Apr 04, 2022 0.4200 0.4300 0.4050 0.4150 485,506 -0.02(-3.49%)
Apr 01, 2022 0.4300 0.4450 0.4150 0.4300 803,133 -0.01(-2.27%)
Mar 31, 2022 0.4100 0.4400 0.4050 0.4400 1,814,488 +0.02(+4.76%)
Mar 30, 2022 0.4200 0.4500 0.4100 0.4200 714,877 -0.01(-1.18%)
Mar 29, 2022 0.3950 0.4500 0.3850 0.4250 1,214,610 +0.02(+4.94%)
Mar 28, 2022 0.4200 0.4200 0.3900 0.4050 734,817 -0.02(-4.71%)
Mar 25, 2022 0.4150 0.4350 0.4150 0.4250 657,619 +0.00(+0.00%)
Mar 24, 2022 0.4300 0.4300 0.4050 0.4250 582,585 -0.01(-1.16%)
Mar 23, 2022 0.4250 0.4400 0.4200 0.4300 1,157,946 -0.01(-2.27%)
Mar 22, 2022 0.4350 0.4500 0.4200 0.4400 638,449 +0.01(+2.33%)
Mar 21, 2022 0.4250 0.4400 0.4150 0.4300 931,589 +0.03(+7.50%)
Mar 18, 2022 0.3950 0.4200 0.3900 0.4000 364,390 -0.01(-1.96%)
Mar 17, 2022 0.3750 0.4150 0.3750 0.4080 1,223,018 +0.04(+11.78%)
Mar 16, 2022 0.4050 0.4100 0.3550 0.3650 887,176 -0.01(-2.67%)
Mar 15, 2022 0.3800 0.3800 0.3550 0.3750 754,115 +0.01(+1.35%)
Mar 14, 2022 0.4300 0.4300 0.3700 0.3700 1,075,290 -0.05(-12.94%)
Mar 11, 2022 0.4500 0.4500 0.4150 0.4250 775,787 -0.03(-5.56%)
Mar 10, 2022 0.4500 0.4700 0.4300 0.4500 2,492,448 +0.00(+0.00%)
Mar 09, 2022 0.4300 0.4500 0.4000 0.4500 1,229,671 +0.03(+5.88%)
Mar 08, 2022 0.3950 0.4300 0.3900 0.4250 1,939,771 +0.03(+7.59%)
Mar 07, 2022 0.3950 0.4000 0.3850 0.3950 1,932,363 +0.02(+3.95%)
Mar 04, 2022 0.3650 0.3900 0.3500 0.3800 2,283,444 -0.03(-7.32%)
Mar 03, 2022 0.4250 0.4350 0.4000 0.4100 1,547,756 -0.02(-3.53%)
Mar 02, 2022 0.4250 0.4400 0.4150 0.4250 2,300,823 -0.01(-1.16%)
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.