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: 3:23 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 (%)
Sep 30, 2022 0.2450 0.2500 0.2300 0.2300 1,510,416 -0.00(-2.13%)
Sep 29, 2022 0.2550 0.2550 0.2350 0.2350 369,350 -0.02(-7.84%)
Sep 28, 2022 0.2450 0.2600 0.2350 0.2550 635,356 +0.02(+6.25%)
Sep 27, 2022 0.2300 0.2450 0.2300 0.2400 1,033,734 +0.01(+6.67%)
Sep 26, 2022 0.2300 0.2400 0.2180 0.2250 1,202,149 -0.01(-4.26%)
Sep 23, 2022 0.2400 0.2400 0.2300 0.2350 778,415 -0.02(-6.00%)
Sep 22, 2022 0.2550 0.2600 0.2350 0.2500 757,111 +0.00(+0.00%)
Sep 21, 2022 0.2600 0.2650 0.2500 0.2500 933,459 -0.01(-3.85%)
Sep 20, 2022 0.2700 0.2700 0.2550 0.2600 1,355,585 -0.01(-3.70%)
Sep 19, 2022 0.2800 0.2800 0.2700 0.2700 797,335 -0.01(-3.57%)
Sep 16, 2022 0.2850 0.2900 0.2750 0.2800 633,681 -0.00(-1.75%)
Sep 15, 2022 0.3150 0.3150 0.2800 0.2850 843,019 -0.03(-9.52%)
Sep 14, 2022 0.3100 0.3200 0.3050 0.3150 608,539 +0.00(+0.00%)
Sep 13, 2022 0.3100 0.3200 0.3000 0.3150 857,855 -0.01(-1.56%)
Sep 12, 2022 0.3150 0.3200 0.3000 0.3200 368,075 +0.01(+1.59%)
Sep 09, 2022 0.3200 0.3300 0.3050 0.3150 933,044 +0.00(+0.00%)
Sep 08, 2022 0.2850 0.3150 0.2750 0.3150 1,061,049 +0.02(+6.78%)
Sep 07, 2022 0.2900 0.3000 0.2900 0.2950 302,644 +0.01(+1.72%)
Sep 06, 2022 0.3000 0.3100 0.2850 0.2900 681,831 +0.01(+5.45%)
Sep 02, 2022 0.2750 0 -0.01(-3.51%)
Sep 01, 2022 0.3050 0.3050 0.2750 0.2850 759,148 -0.02(-6.56%)
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%)
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.