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

Gmv Minerals Inc (OP: GMVMF )

0.0950 -0.0030 (-3.06%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.0956 0.0956 0.0950 0.0950 37,500 -0.00(-3.06%)
Nov 26, 2024 0.0980 0 -0.01(-9.43%)
Nov 25, 2024 0.1082 0.1082 0.1082 0.1082 509 -0.00(-1.64%)
Nov 22, 2024 0.1100 0.1100 0.1090 0.1100 75,000 +0.01(+4.86%)
Nov 21, 2024 0.1050 0.1050 0.0880 0.1049 28,625 -0.00(-1.04%)
Nov 20, 2024 0.0965 0.1060 0.0965 0.1060 75,100 +0.01(+7.18%)
Nov 19, 2024 0.0989 0.0989 0.0989 0.0989 1,000 +0.00(+0.82%)
Nov 18, 2024 0.1007 0.1050 0.0981 0.0981 17,170 -0.01(-5.03%)
Nov 15, 2024 0.1034 0.1046 0.0975 0.1033 64,950 -0.02(-13.92%)
Nov 14, 2024 0.1200 0.1200 0.1156 0.1200 400 +0.02(+14.61%)
Nov 13, 2024 0.1130 0.1170 0.1047 0.1047 48,500 -0.01(-10.21%)
Nov 12, 2024 0.1180 0.1180 0.1130 0.1166 22,478 +0.00(+0.00%)
Nov 11, 2024 0.1192 0.1206 0.1148 0.1166 84,860 -0.00(-2.59%)
Nov 08, 2024 0.1167 0.1197 0.1167 0.1197 2,000 -0.01(-4.24%)
Nov 07, 2024 0.1120 0.1250 0.1060 0.1250 145,000 +0.01(+6.02%)
Nov 06, 2024 0.1205 0.1210 0.1171 0.1179 6,234 -0.01(-9.79%)
Nov 05, 2024 0.1202 0.1307 0.1202 0.1307 6,750 +0.01(+8.83%)
Nov 01, 2024 0.1201 0 -0.02(-11.89%)
Oct 31, 2024 0.1212 0.1400 0.1212 0.1363 130,301 +0.00(+0.22%)
Oct 30, 2024 0.1600 0.1600 0.1300 0.1360 106,550 -0.02(-15.00%)
Oct 29, 2024 0.1532 0.1600 0.1517 0.1600 13,459 +0.02(+16.79%)
Oct 28, 2024 0.1370 0.1370 0.1370 0.1370 332 -0.02(-14.37%)
Oct 25, 2024 0.1567 0.1629 0.1550 0.1600 54,130 +0.01(+6.67%)
Oct 24, 2024 0.1500 0.1567 0.1500 0.1500 9,400 +0.00(+0.00%)
Oct 23, 2024 0.1423 0.1521 0.1400 0.1500 257,000 +0.00(+1.49%)
Oct 22, 2024 0.1150 0.1570 0.1150 0.1478 251,450 +0.04(+33.63%)
Oct 21, 2024 0.1071 0.1106 0.1040 0.1106 129,500 +0.01(+4.73%)
Oct 18, 2024 0.1084 0.1128 0.1052 0.1056 76,000 -0.00(-2.49%)
Oct 16, 2024 0.1083 0 +0.00(+2.17%)
Oct 15, 2024 0.1118 0.1149 0.1060 0.1060 92,439 +0.00(+0.47%)
Oct 11, 2024 0.1055 0 -0.00(-1.03%)
Oct 10, 2024 0.0987 0.1066 0.0981 0.1066 7,900 +0.01(+8.66%)
Oct 09, 2024 0.1022 0.1026 0.0981 0.0981 92,499 +0.00(+1.13%)
Oct 08, 2024 0.0995 0.1000 0.0970 0.0970 24,013 -0.00(-2.81%)
Oct 07, 2024 0.1040 0.1056 0.0998 0.0998 13,474 -0.01(-6.90%)
Oct 04, 2024 0.1023 0.1072 0.1023 0.1072 18,100 +0.00(+3.68%)
Oct 03, 2024 0.1024 0.1034 0.1023 0.1034 41,500 +0.00(+1.17%)
Oct 02, 2024 0.1082 0.1082 0.1022 0.1022 2,200 -0.00(-2.29%)
Oct 01, 2024 0.1066 0.1082 0.0988 0.1046 82,600 -0.01(-5.34%)
Sep 30, 2024 0.1105 0.1105 0.1105 0.1105 10,500 -0.01(-7.14%)
Sep 27, 2024 0.1300 0.1300 0.1125 0.1190 270,074 -0.00(-0.83%)
Sep 26, 2024 0.1200 0.1425 0.1123 0.1200 127,293 +0.02(+18.93%)
Sep 25, 2024 0.1009 0.1009 0.1009 0.1009 500 -0.00(-3.90%)
Sep 24, 2024 0.1020 0.1065 0.0978 0.1050 103,500 +0.00(+1.94%)
Sep 23, 2024 0.1030 0.1030 0.1030 0.1030 1,000 -0.00(-3.74%)
Sep 20, 2024 0.0850 0.1095 0.0850 0.1070 232,899 +0.02(+20.22%)
Sep 19, 2024 0.0850 0.0890 0.0850 0.0890 82,111 +0.01(+9.88%)
Sep 18, 2024 0.0810 0.0810 0.0810 0.0810 500 -0.01(-7.95%)
Sep 17, 2024 0.0840 0.0880 0.0836 0.0880 82,963 -0.00(-2.00%)
Sep 16, 2024 0.0945 0.0945 0.0898 0.0898 26,512 +0.00(+2.16%)
Sep 13, 2024 0.0784 0.0879 0.0784 0.0879 1,900 +0.01(+7.99%)
Sep 12, 2024 0.0814 0.0814 0.0814 0.0814 3,000 -0.01(-14.32%)
Sep 09, 2024 0.0950 0 -0.00(-4.04%)
Sep 06, 2024 0.0990 0.0990 0.0990 0.0990 400 +0.01(+12.50%)
Sep 04, 2024 0.0880 0 -0.00(-0.90%)
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.