Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gmv Minerals Inc (OP: GMVMF )

0.0839 -0.0071 (-7.80%)
Streaming Delayed Price Updated: 2:40 PM EDT, Aug 30, 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 30, 2024 0.0839 0.0910 0.0839 0.0839 13,700 -0.01(-7.80%)
Aug 28, 2024 0.0910 0 -0.00(-0.55%)
Aug 27, 2024 0.0915 0.0915 0.0915 0.0915 84,000 -0.00(-4.69%)
Aug 26, 2024 0.0960 0.0960 0.0960 0.0960 4,000 +0.00(+3.23%)
Aug 23, 2024 0.0890 0.0930 0.0873 0.0930 58,500 +0.00(+3.33%)
Aug 20, 2024 0.0900 0 +0.00(+5.51%)
Aug 19, 2024 0.0853 0.0853 0.0853 0.0853 36,500 +0.01(+12.38%)
Aug 16, 2024 0.0759 0.0759 0.0759 0.0759 2,100 -0.01(-9.64%)
Aug 15, 2024 0.0840 0.0840 0.0840 0.0840 3,350 +0.01(+16.67%)
Aug 13, 2024 0.0720 0 -0.00(-2.70%)
Aug 12, 2024 0.0766 0.0766 0.0724 0.0740 40,700 -0.00(-4.88%)
Aug 09, 2024 0.0771 0.0778 0.0750 0.0778 72,900 -0.01(-7.38%)
Aug 08, 2024 0.0777 0.0840 0.0777 0.0840 11,293 +0.02(+26.32%)
Aug 06, 2024 0.0665 0 -0.01(-13.64%)
Aug 05, 2024 0.0770 0.0770 0.0770 0.0770 80,500 -0.01(-11.49%)
Aug 02, 2024 0.0800 0.0870 0.0800 0.0870 140,680 -0.01(-5.43%)
Aug 01, 2024 0.0890 0.0920 0.0890 0.0920 35,890 +0.00(+4.31%)
Jul 26, 2024 0.0882 4,500 +0.01(+6.78%)
Jul 25, 2024 0.0882 0.0882 0.0826 0.0826 505 +0.00(+0.49%)
Jul 24, 2024 0.0850 0.0850 0.0822 0.0822 33,500 +0.02(+24.55%)
Jul 23, 2024 0.0720 0.0720 0.0660 0.0660 10,300 -0.01(-8.33%)
Jul 22, 2024 0.0755 0.0776 0.0720 0.0720 68,800 -0.00(-3.74%)
Jul 19, 2024 0.0748 0.0748 0.0748 0.0748 1,500 -0.00(-3.11%)
Jul 17, 2024 0.0772 0 -0.00(-3.50%)
Jul 16, 2024 0.0800 0.0850 0.0798 0.0800 9,680 +0.00(+0.63%)
Jul 15, 2024 0.0795 0.0800 0.0758 0.0795 50,500 -0.01(-7.02%)
Jul 12, 2024 0.0888 0.0888 0.0834 0.0855 5,400 +0.00(+0.59%)
Jul 11, 2024 0.0780 0.0880 0.0770 0.0850 76,300 +0.01(+18.06%)
Jul 10, 2024 0.0780 0.0830 0.0720 0.0720 119,000 -0.01(-15.29%)
Jul 09, 2024 0.0697 0.0850 0.0697 0.0850 5,700 +0.00(+3.66%)
Jul 08, 2024 0.0820 0.0820 0.0820 0.0820 10,000 -0.01(-7.55%)
Jul 05, 2024 0.0887 0.0887 0.0887 0.0887 300 +0.01(+6.87%)
Jul 03, 2024 0.0880 0.0880 0.0830 0.0830 14,000 +0.00(+1.22%)
Jul 02, 2024 0.0875 0.0875 0.0820 0.0820 10,000 -0.01(-5.96%)
Jun 27, 2024 0.0872 0 +0.00(+4.68%)
Jun 26, 2024 0.0847 0.0847 0.0831 0.0833 10,400 +0.00(+1.59%)
Jun 25, 2024 0.0859 0.0859 0.0820 0.0820 30,500 -0.01(-7.87%)
Jun 24, 2024 0.0850 0.0890 0.0850 0.0890 14,900 +0.00(+1.14%)
Jun 21, 2024 0.0810 0.0901 0.0710 0.0880 156,501 +0.01(+6.15%)
Jun 20, 2024 0.0829 0.0840 0.0829 0.0829 31,500 +0.00(+3.37%)
Jun 18, 2024 0.0785 0.0843 0.0747 0.0802 145,800 -0.00(-5.65%)
Jun 17, 2024 0.0879 0.0879 0.0850 0.0850 23,500 -0.00(-3.85%)
Jun 14, 2024 0.0884 0.0884 0.0884 0.0884 5,656 +0.01(+12.61%)
Jun 13, 2024 0.0800 0.0877 0.0785 0.0785 2,500 -0.01(-6.66%)
Jun 12, 2024 0.0841 0.0841 0.0841 0.0841 500 -0.00(-4.32%)
Jun 10, 2024 0.0879 0 +0.00(+0.34%)
Jun 07, 2024 0.0950 0.0950 0.0876 0.0876 14,100 -0.01(-9.69%)
Jun 06, 2024 0.0968 0.0970 0.0926 0.0970 40,500 -0.00(-4.81%)
Jun 05, 2024 0.1019 0.1019 0.0994 0.1019 9,812 -0.00(-3.41%)
Jun 04, 2024 0.1017 0.1055 0.1011 0.1055 32,136 -0.01(-6.22%)
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.