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

Goviex Uranium Inc (OP: GVXXF )

0.0325 -0.0022 (-6.34%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 15, 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 15, 2024 0.0350 0.0350 0.0325 0.0325 132,200 -0.00(-6.34%)
Aug 14, 2024 0.0230 0.0353 0.0230 0.0347 90,169 +0.00(+4.83%)
Aug 13, 2024 0.0350 0.0368 0.0331 0.0331 68,984 -0.00(-3.50%)
Aug 12, 2024 0.0355 0.0367 0.0325 0.0343 282,857 -0.00(-2.00%)
Aug 09, 2024 0.0380 0.0380 0.0350 0.0350 156,286 +0.00(+0.00%)
Aug 08, 2024 0.0367 0.0367 0.0350 0.0350 63,000 -0.00(-4.63%)
Aug 07, 2024 0.0369 0.0369 0.0352 0.0367 41,828 -0.00(-3.42%)
Aug 06, 2024 0.0360 0.0395 0.0350 0.0380 184,244 -0.00(-4.28%)
Aug 05, 2024 0.0341 0.0397 0.0338 0.0397 86,600 +0.00(+5.03%)
Aug 02, 2024 0.0404 0.0404 0.0360 0.0378 594,001 -0.00(-10.21%)
Aug 01, 2024 0.0450 0.0465 0.0395 0.0421 205,433 -0.00(-2.09%)
Jul 31, 2024 0.0418 0.0433 0.0418 0.0430 266,503 +0.00(+3.61%)
Jul 30, 2024 0.0397 0.0416 0.0382 0.0415 362,902 +0.00(+5.60%)
Jul 29, 2024 0.0430 0.0442 0.0393 0.0393 48,834 -0.00(-6.43%)
Jul 26, 2024 0.0434 0.0434 0.0390 0.0420 496,608 -0.00(-6.67%)
Jul 25, 2024 0.0413 0.0455 0.0413 0.0450 370,959 +0.00(+2.27%)
Jul 24, 2024 0.0428 0.0530 0.0390 0.0440 320,881 -0.01(-13.56%)
Jul 23, 2024 0.0454 0.0509 0.0451 0.0509 219,849 +0.01(+19.20%)
Jul 22, 2024 0.0436 0.0441 0.0427 0.0427 88,595 +0.00(+1.67%)
Jul 19, 2024 0.0450 0.0450 0.0415 0.0420 67,998 -0.00(-5.19%)
Jul 18, 2024 0.0462 0.0462 0.0434 0.0443 123,990 -0.00(-5.74%)
Jul 17, 2024 0.0520 0.0520 0.0470 0.0470 210,880 -0.01(-12.96%)
Jul 16, 2024 0.0568 0.0568 0.0430 0.0540 189,295 +0.01(+28.57%)
Jul 15, 2024 0.0454 0.0511 0.0420 0.0420 823,153 +0.00(+5.00%)
Jul 12, 2024 0.0481 0.0481 0.0400 0.0400 208,150 -0.00(-10.71%)
Jul 11, 2024 0.0415 0.0448 0.0399 0.0448 454,673 +0.00(+9.27%)
Jul 10, 2024 0.0402 0.0435 0.0400 0.0410 642,933 +0.00(+2.24%)
Jul 09, 2024 0.0423 0.0423 0.0380 0.0401 330,294 -0.00(-4.07%)
Jul 08, 2024 0.0420 0.0440 0.0400 0.0418 1,195,752 +0.00(+1.95%)
Jul 05, 2024 0.0440 0.0500 0.0400 0.0410 3,692,566 -0.02(-29.31%)
Jul 03, 2024 0.0550 0.0587 0.0544 0.0580 147,539 +0.00(+5.45%)
Jul 02, 2024 0.0500 0.0600 0.0500 0.0550 249,077 -0.00(-8.33%)
Jul 01, 2024 0.0576 0.0600 0.0550 0.0600 37,600 +0.01(+10.09%)
Jun 28, 2024 0.0542 0.0602 0.0500 0.0545 257,503 -0.00(-6.52%)
Jun 27, 2024 0.0624 0.0624 0.0550 0.0583 372,471 -0.00(-6.57%)
Jun 26, 2024 0.0590 0.0624 0.0570 0.0624 271,486 +0.00(+6.67%)
Jun 25, 2024 0.0590 0.0635 0.0520 0.0585 872,546 -0.00(-7.87%)
Jun 24, 2024 0.0650 0.0664 0.0623 0.0635 189,247 -0.00(-3.93%)
Jun 21, 2024 0.0652 0.0709 0.0652 0.0661 341,462 -0.00(-1.64%)
Jun 20, 2024 0.0683 0.0735 0.0652 0.0672 215,412 -0.00(-1.47%)
Jun 18, 2024 0.0727 0.0727 0.0682 0.0682 24,115 -0.00(-1.45%)
Jun 17, 2024 0.0712 0.0712 0.0679 0.0692 80,643 +0.00(+0.58%)
Jun 14, 2024 0.0700 0.0739 0.0656 0.0688 236,421 -0.00(-4.04%)
Jun 13, 2024 0.0691 0.0728 0.0690 0.0717 111,700 +0.00(+2.58%)
Jun 12, 2024 0.0690 0.0723 0.0678 0.0699 533,125 +0.00(+7.54%)
Jun 11, 2024 0.0651 0.0673 0.0650 0.0650 142,316 -0.01(-7.14%)
Jun 10, 2024 0.0750 0.0750 0.0692 0.0700 140,246 -0.00(-2.78%)
Jun 07, 2024 0.0724 0.0761 0.0720 0.0720 458,826 +0.00(+7.46%)
Jun 06, 2024 0.0693 0.0700 0.0668 0.0670 418,536 -0.00(-3.32%)
Jun 05, 2024 0.0685 0.0700 0.0677 0.0693 279,316 +0.00(+0.43%)
Jun 04, 2024 0.0654 0.0700 0.0654 0.0690 154,511 -0.00(-0.43%)
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.