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

Goviex Uranium Inc (OP: GVXXF )

0.0427 +0.0007 (+1.67%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 0.0694 0.0724 0.0692 0.0693 370,654 -0.00(-3.48%)
May 31, 2024 0.0800 0.0800 0.0690 0.0718 385,863 -0.01(-6.75%)
May 30, 2024 0.0800 0.0800 0.0768 0.0770 394,084 +0.00(+0.00%)
May 29, 2024 0.0770 0.0806 0.0770 0.0770 424,943 -0.00(-4.35%)
May 28, 2024 0.0809 0.0811 0.0770 0.0805 357,226 -0.00(-0.49%)
May 24, 2024 0.0823 0.0855 0.0797 0.0809 59,384 +0.00(+1.12%)
May 23, 2024 0.0810 0.0832 0.0771 0.0800 55,744 -0.00(-1.96%)
May 22, 2024 0.0810 0.0848 0.0763 0.0816 1,078,488 -0.00(-1.57%)
May 21, 2024 0.0850 0.0850 0.0801 0.0829 323,395 -0.00(-2.47%)
May 20, 2024 0.0809 0.0890 0.0785 0.0850 85,213 +0.00(+4.81%)
May 17, 2024 0.0795 0.0835 0.0795 0.0811 122,322 +0.00(+5.60%)
May 16, 2024 0.0763 0.0773 0.0756 0.0768 360,708 +0.00(+2.40%)
May 15, 2024 0.0762 0.0783 0.0721 0.0750 590,982 +0.00(+0.67%)
May 14, 2024 0.0857 0.0857 0.0726 0.0745 247,792 -0.00(-1.59%)
May 13, 2024 0.0709 0.0849 0.0709 0.0757 635,264 +0.00(+2.71%)
May 10, 2024 0.0719 0.0770 0.0719 0.0737 551,638 +0.00(+0.82%)
May 09, 2024 0.0706 0.0790 0.0706 0.0731 1,126,710 +0.00(+1.11%)
May 08, 2024 0.0760 0.0760 0.0710 0.0723 430,182 -0.01(-7.19%)
May 07, 2024 0.0600 0.0818 0.0600 0.0779 2,202,945 +0.02(+25.65%)
May 06, 2024 0.0612 0.0627 0.0580 0.0620 700,960 -0.00(-0.16%)
May 03, 2024 0.0592 0.0625 0.0582 0.0621 364,568 +0.00(+0.32%)
May 02, 2024 0.0608 0.0633 0.0588 0.0619 506,507 +0.00(+4.56%)
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.