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

Goviex Uranium Inc (OP: GVXXF )

0.0380 -0.0022 (-5.47%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 27, 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 27, 2024 0.0424 0.0424 0.0380 0.0380 41,630 -0.00(-5.47%)
Nov 26, 2024 0.0423 0.0433 0.0388 0.0402 155,907 -0.00(-6.51%)
Nov 25, 2024 0.0462 0.0498 0.0425 0.0430 695,688 -0.00(-3.15%)
Nov 22, 2024 0.0493 0.0495 0.0444 0.0444 140,749 -0.01(-11.02%)
Nov 21, 2024 0.0478 0.0499 0.0473 0.0499 21,350 +0.00(+0.00%)
Nov 20, 2024 0.0423 0.0499 0.0423 0.0499 58,306 +0.00(+7.54%)
Nov 19, 2024 0.0464 0.0464 0.0464 0.0464 8,000 +0.00(+3.11%)
Nov 18, 2024 0.0470 0.0499 0.0437 0.0450 172,899 +0.00(+0.90%)
Nov 15, 2024 0.0464 0.0465 0.0446 0.0446 31,087 +0.00(+0.22%)
Nov 14, 2024 0.0418 0.0498 0.0400 0.0445 191,504 +0.00(+3.49%)
Nov 13, 2024 0.0442 0.0442 0.0430 0.0430 80,502 -0.00(-0.23%)
Nov 12, 2024 0.0480 0.0480 0.0431 0.0431 239,625 -0.00(-10.21%)
Nov 11, 2024 0.0462 0.0485 0.0462 0.0480 1,400 -0.00(-1.03%)
Nov 08, 2024 0.0509 0.0531 0.0463 0.0485 61,605 -0.00(-7.27%)
Nov 07, 2024 0.0525 0.0545 0.0520 0.0523 228,962 +0.00(+4.60%)
Nov 06, 2024 0.0522 0.0522 0.0500 0.0500 137,233 -0.01(-11.50%)
Nov 05, 2024 0.0544 0.0565 0.0519 0.0565 42,000 +0.00(+2.54%)
Nov 04, 2024 0.0551 0.0551 0.0551 0.0551 10,883 +0.01(+10.20%)
Nov 01, 2024 0.0565 0.0599 0.0500 0.0500 149,820 -0.00(-4.40%)
Oct 31, 2024 0.0572 0.0572 0.0500 0.0523 128,779 -0.00(-8.25%)
Oct 30, 2024 0.0600 0.0601 0.0553 0.0570 223,698 -0.00(-5.94%)
Oct 29, 2024 0.0622 0.0622 0.0606 0.0606 12,336 +0.00(+3.24%)
Oct 28, 2024 0.0583 0.0587 0.0583 0.0587 150,410 -0.00(-1.34%)
Oct 24, 2024 0.0595 1 +0.00(+3.66%)
Oct 23, 2024 0.0520 0.0641 0.0520 0.0574 147,880 -0.01(-10.03%)
Oct 22, 2024 0.0600 0.0660 0.0600 0.0638 154,155 -0.00(-2.45%)
Oct 21, 2024 0.0728 0.0728 0.0600 0.0654 216,700 -0.00(-6.57%)
Oct 18, 2024 0.0663 0.0723 0.0644 0.0700 234,715 +0.01(+8.70%)
Oct 17, 2024 0.0639 0.0675 0.0630 0.0644 222,904 -0.00(-3.16%)
Oct 16, 2024 0.0683 0.0724 0.0567 0.0665 499,113 +0.01(+10.83%)
Oct 15, 2024 0.0600 0.0600 0.0588 0.0600 13,744 +0.00(+1.69%)
Oct 14, 2024 0.0585 0.0591 0.0585 0.0590 35,000 -0.00(-4.84%)
Oct 11, 2024 0.0560 0.0620 0.0548 0.0620 138,576 +0.00(+7.83%)
Oct 10, 2024 0.0541 0.0575 0.0541 0.0575 87,422 +0.01(+15.00%)
Oct 09, 2024 0.0560 0.0560 0.0500 0.0500 98,803 -0.01(-14.38%)
Oct 08, 2024 0.0581 0.0631 0.0581 0.0584 636,818 -0.01(-9.88%)
Oct 07, 2024 0.0620 0.0650 0.0620 0.0648 80,741 +0.00(+1.25%)
Oct 04, 2024 0.0677 0.0677 0.0607 0.0640 159,070 -0.00(-4.90%)
Oct 03, 2024 0.0644 0.0673 0.0577 0.0673 105,083 +0.00(+1.82%)
Oct 02, 2024 0.0716 0.0752 0.0646 0.0661 603,347 +0.00(+0.00%)
Oct 01, 2024 0.0893 0.0903 0.0651 0.0661 3,587,642 -0.04(-38.11%)
Sep 30, 2024 0.0725 0.1068 0.0550 0.1068 1,944,372 +0.04(+70.88%)
Sep 27, 2024 0.0661 0.0661 0.0625 0.0625 90,442 +0.00(+4.17%)
Sep 26, 2024 0.0664 0.0671 0.0588 0.0600 892,541 -0.00(-6.83%)
Sep 25, 2024 0.0574 0.0664 0.0554 0.0644 560,000 +0.01(+12.00%)
Sep 24, 2024 0.0478 0.0590 0.0478 0.0575 1,841,244 +0.01(+19.29%)
Sep 23, 2024 0.0485 0.0490 0.0444 0.0482 170,516 +0.00(+7.11%)
Sep 20, 2024 0.0422 0.0450 0.0422 0.0450 140,163 +0.00(+5.14%)
Sep 19, 2024 0.0446 0.0446 0.0428 0.0428 72,200 +0.00(+6.73%)
Sep 18, 2024 0.0401 0.0438 0.0362 0.0401 383,001 -0.00(-4.30%)
Sep 17, 2024 0.0419 0.0476 0.0419 0.0419 1,300 -0.00(-0.95%)
Sep 16, 2024 0.0446 0.0446 0.0400 0.0423 42,000 +0.00(+1.93%)
Sep 13, 2024 0.0415 0.0415 0.0415 0.0415 22,500 -0.00(-7.57%)
Sep 12, 2024 0.0402 0.0449 0.0351 0.0449 330,350 +0.00(+5.65%)
Sep 11, 2024 0.0338 0.0428 0.0338 0.0425 81,241 +0.01(+17.40%)
Sep 10, 2024 0.0362 0.0362 0.0336 0.0362 800 -0.00(-6.46%)
Sep 09, 2024 0.0387 0.0387 0.0336 0.0387 230,802 +0.00(+7.50%)
Sep 06, 2024 0.0450 0.0450 0.0350 0.0360 35,950 -0.00(-7.46%)
Sep 05, 2024 0.0389 0.0389 0.0389 0.0389 3,000 -0.00(-4.19%)
Sep 04, 2024 0.0389 0.0406 0.0382 0.0406 25,031 +0.00(+0.25%)
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.