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

Goviex Uranium Inc (TSV: GXU )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2022 0.2350 0 -0.01(-2.08%)
Jun 29, 2022 0.2500 0.2600 0.2400 0.2400 520,536 -0.03(-9.43%)
Jun 28, 2022 0.2700 0.2800 0.2550 0.2650 408,786 -0.01(-1.85%)
Jun 27, 2022 0.2800 0.3000 0.2650 0.2700 336,598 +0.00(+0.00%)
Jun 24, 2022 0.2450 0.2800 0.2400 0.2700 832,275 +0.03(+10.20%)
Jun 23, 2022 0.2500 0.2600 0.2250 0.2450 801,129 +0.00(+0.00%)
Jun 22, 2022 0.2450 0.2600 0.2400 0.2450 409,460 -0.03(-9.26%)
Jun 21, 2022 0.2500 0.2800 0.2500 0.2700 927,551 +0.02(+5.88%)
Jun 20, 2022 0.2500 0.2550 0.2400 0.2550 295,860 +0.01(+4.08%)
Jun 17, 2022 0.2400 0.2500 0.2300 0.2450 835,167 -0.01(-2.00%)
Jun 16, 2022 0.2650 0.2700 0.2400 0.2500 1,067,882 -0.03(-9.09%)
Jun 15, 2022 0.2700 0.2900 0.2600 0.2750 1,067,220 +0.01(+3.77%)
Jun 14, 2022 0.2900 0.3000 0.2650 0.2650 866,324 -0.02(-7.02%)
Jun 13, 2022 0.3050 0.3100 0.2850 0.2850 999,614 -0.05(-13.64%)
Jun 10, 2022 0.3250 0.3300 0.3000 0.3300 389,947 -0.01(-1.49%)
Jun 09, 2022 0.3500 0.3600 0.3300 0.3350 365,128 -0.03(-9.46%)
Jun 08, 2022 0.3550 0.3750 0.3450 0.3700 942,082 +0.03(+8.82%)
Jun 07, 2022 0.3100 0.3650 0.3000 0.3400 990,814 +0.04(+13.33%)
Jun 06, 2022 0.3100 0.3200 0.3000 0.3000 222,673 -0.01(-3.23%)
Jun 03, 2022 0.3150 0.3150 0.3000 0.3100 224,657 -0.01(-1.59%)
Jun 02, 2022 0.2950 0.3200 0.2950 0.3150 315,488 +0.02(+5.00%)
Jun 01, 2022 0.3050 0.3050 0.2900 0.3000 526,920 -0.01(-1.64%)
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%)
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.