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

Goviex Uranium Inc (TSV: GXU )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Aug 31, 2022 0.3050 0.3130 0.3000 0.3050 767,244 -0.01(-1.61%)
Aug 30, 2022 0.3050 0.3150 0.2950 0.3100 1,083,183 +0.01(+1.64%)
Aug 29, 2022 0.2700 0.3100 0.2700 0.3050 1,093,117 +0.03(+12.96%)
Aug 26, 2022 0.2900 0.2950 0.2700 0.2700 553,448 -0.03(-10.00%)
Aug 25, 2022 0.3050 0.3180 0.2900 0.3000 687,514 -0.01(-1.64%)
Aug 24, 2022 0.2700 0.3100 0.2700 0.3050 1,616,092 +0.04(+15.09%)
Aug 23, 2022 0.2450 0.2650 0.2450 0.2650 423,949 +0.01(+3.92%)
Aug 22, 2022 0.2400 0.2550 0.2300 0.2550 589,881 +0.01(+2.00%)
Aug 19, 2022 0.2600 0.2600 0.2400 0.2500 399,678 -0.01(-3.85%)
Aug 18, 2022 0.2500 0.2600 0.2450 0.2600 298,688 +0.02(+8.33%)
Aug 17, 2022 0.2550 0.2600 0.2400 0.2400 488,629 -0.02(-5.88%)
Aug 16, 2022 0.2650 0.2700 0.2500 0.2550 850,836 -0.01(-1.92%)
Aug 15, 2022 0.2700 0.2750 0.2600 0.2600 706,527 -0.02(-7.14%)
Aug 12, 2022 0.2800 0.2850 0.2700 0.2800 545,839 -0.00(-1.75%)
Aug 11, 2022 0.2800 0.2950 0.2800 0.2850 382,202 -0.01(-3.39%)
Aug 10, 2022 0.2950 0.2950 0.2850 0.2950 505,398 +0.00(+0.00%)
Aug 09, 2022 0.3000 0.3000 0.2850 0.2950 239,118 -0.01(-1.67%)
Aug 08, 2022 0.2950 0.3100 0.2900 0.3000 1,358,543 +0.01(+3.45%)
Aug 05, 2022 0.2800 0.2950 0.2800 0.2900 330,330 +0.01(+3.57%)
Aug 04, 2022 0.2750 0.2850 0.2750 0.2800 262,957 -0.00(-1.75%)
Aug 03, 2022 0.2850 0.2950 0.2800 0.2850 522,774 -0.01(-1.72%)
Aug 02, 2022 0.2900 0.3000 0.2800 0.2900 967,623 -0.01(-3.33%)
Jul 29, 2022 0.3000 0 +0.01(+1.69%)
Jul 28, 2022 0.2950 0.3050 0.2800 0.2950 267,614 +0.01(+1.72%)
Jul 27, 2022 0.2850 0.3150 0.2850 0.2900 971,332 +0.00(+0.00%)
Jul 26, 2022 0.2650 0.2900 0.2650 0.2900 588,535 +0.01(+5.45%)
Jul 25, 2022 0.2550 0.2800 0.2500 0.2750 434,866 +0.01(+3.77%)
Jul 22, 2022 0.2900 0.2900 0.2500 0.2650 676,816 -0.02(-5.36%)
Jul 21, 2022 0.3250 0.3250 0.2750 0.2800 415,797 -0.04(-12.50%)
Jul 20, 2022 0.3150 0.3200 0.3050 0.3200 647,593 +0.01(+3.23%)
Jul 19, 2022 0.2700 0.3100 0.2600 0.3100 1,024,564 +0.03(+8.77%)
Jul 18, 2022 0.2750 0.2900 0.2650 0.2850 535,027 +0.02(+7.55%)
Jul 15, 2022 0.2600 0.2700 0.2450 0.2650 614,095 +0.01(+1.92%)
Jul 14, 2022 0.2400 0.2600 0.2250 0.2600 550,883 +0.01(+4.00%)
Jul 13, 2022 0.2300 0.2500 0.2300 0.2500 381,669 -0.01(-1.96%)
Jul 12, 2022 0.2450 0.2550 0.2350 0.2550 275,349 +0.00(+0.00%)
Jul 11, 2022 0.2450 0.2550 0.2300 0.2550 473,118 -0.01(-1.92%)
Jul 08, 2022 0.2500 0.2700 0.2450 0.2600 413,043 +0.01(+1.96%)
Jul 07, 2022 0.2250 0.2550 0.2250 0.2550 283,508 +0.03(+13.33%)
Jul 06, 2022 0.2350 0.2400 0.2100 0.2250 875,636 -0.01(-4.26%)
Jul 05, 2022 0.2400 0.2400 0.2200 0.2350 787,251 -0.02(-6.00%)
Jul 04, 2022 0.2550 0.2600 0.2400 0.2500 241,686 +0.02(+6.38%)
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%)
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.