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

Goviex Uranium Inc (TSV: GXU )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 0.1100 0.1100 0.1000 0.1000 258,500 +0.00(+0.00%)
Oct 28, 2016 0.1000 0.1000 0.1000 0.1000 57,647 +0.00(+0.00%)
Oct 27, 2016 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
Oct 26, 2016 0.1000 0.1050 0.1000 0.1050 9,500 +0.00(+5.00%)
Oct 25, 2016 0.1050 0.1050 0.0950 0.1000 112,500 -0.00(-4.76%)
Oct 24, 2016 0.1050 0.1050 0.1050 0.1050 95,270 +0.00(+0.00%)
Oct 21, 2016 0.1050 0.1050 0.1000 0.1050 16,000 -0.01(-4.55%)
Oct 20, 2016 0.1100 0.1100 0.0950 0.1100 98,655 +0.00(+0.00%)
Oct 19, 2016 0.1000 0.1100 0.1000 0.1100 163,700 +0.00(+0.00%)
Oct 18, 2016 0.1000 0.1100 0.1000 0.1100 66,100 +0.01(+10.00%)
Oct 17, 2016 0.1100 0.1100 0.0950 0.1000 1,647,466 -0.01(-9.09%)
Oct 14, 2016 0.1100 0.1100 0.1100 0.1100 34,357 +0.00(+0.00%)
Oct 13, 2016 0.1100 0.1100 0.1100 0.1100 13,500 +0.00(+0.00%)
Oct 12, 2016 0.1150 0.1150 0.1000 0.1100 561,500 +0.01(+10.00%)
Oct 11, 2016 0.1100 0.1100 0.1000 0.1000 1,060,500 -0.01(-13.04%)
Oct 07, 2016 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Oct 06, 2016 0.1200 0.1300 0.1200 0.1300 69,670 +0.01(+8.33%)
Oct 05, 2016 0.1200 0.1200 0.1150 0.1200 79,500 +0.00(+0.00%)
Oct 04, 2016 0.1300 0.1300 0.1150 0.1200 607,500 -0.01(-7.69%)
Oct 03, 2016 0.1400 0.1400 0.1300 0.1300 203,500 -0.01(-7.14%)
Sep 30, 2016 0.1350 0.1400 0.1250 0.1400 98,500 +0.00(+0.00%)
Sep 29, 2016 0.1400 0.1400 0.1400 0.1400 19,600 +0.00(+0.00%)
Sep 28, 2016 0.1300 0.1400 0.1300 0.1400 59,783 +0.02(+12.00%)
Sep 27, 2016 0.1300 0.1300 0.1250 0.1250 70,500 -0.02(-10.71%)
Sep 26, 2016 0.1450 0.1450 0.1400 0.1400 10,000 +0.00(+0.00%)
Sep 23, 2016 0.1300 0.1450 0.1300 0.1400 34,000 +0.02(+12.00%)
Sep 22, 2016 0.1350 0.1400 0.1250 0.1250 677,575 -0.02(-13.79%)
Sep 21, 2016 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Sep 20, 2016 0.1350 0.1350 0.1350 0.1350 49,000 +0.00(+0.00%)
Sep 19, 2016 0.1450 0.1450 0.1350 0.1350 110,991 -0.01(-6.90%)
Sep 16, 2016 0.1400 0.1450 0.1400 0.1450 16,000 +0.00(+0.00%)
Sep 15, 2016 0.1400 0.1500 0.1400 0.1450 150,500 +0.00(+3.57%)
Sep 14, 2016 0.1500 0.1500 0.1350 0.1400 78,666 +0.01(+7.69%)
Sep 13, 2016 0.1350 0.1350 0.1300 0.1300 80,500 -0.01(-7.14%)
Sep 12, 2016 0.1400 0.1400 0.1300 0.1400 124,700 +0.02(+16.67%)
Sep 09, 2016 0.1500 0.1500 0.1200 0.1200 518,566 -0.02(-14.29%)
Sep 08, 2016 0.1500 0.1500 0.1400 0.1400 85,300 -0.01(-6.67%)
Sep 07, 2016 0.1500 0.1500 0.1500 0.1500 2,100 +0.01(+7.14%)
Sep 06, 2016 0.1400 0.1500 0.1350 0.1400 102,000 -0.02(-12.50%)
Sep 02, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 01, 2016 0.1500 0.1500 0.1500 0.1500 8,000 +0.01(+7.14%)
Aug 31, 2016 0.1450 0.1450 0.1400 0.1400 8,000 -0.00(-3.45%)
Aug 30, 2016 0.1500 0.1500 0.1450 0.1450 26,710 -0.01(-3.33%)
Aug 29, 2016 0.1450 0.1500 0.1450 0.1500 31,150 +0.00(+0.00%)
Aug 26, 2016 0.1500 0.1500 0.1500 0.1500 19,000 +0.01(+3.45%)
Aug 25, 2016 0.1400 0.1500 0.1400 0.1450 118,000 -0.01(-3.33%)
Aug 24, 2016 0.1500 0.1600 0.1500 0.1500 137,000 +0.01(+3.45%)
Aug 23, 2016 0.1450 0.1450 0.1450 0.1450 10,480 -0.01(-3.33%)
Aug 22, 2016 0.1450 0.1500 0.1450 0.1500 27,000 +0.02(+15.38%)
Aug 19, 2016 0.1600 0.1600 0.1300 0.1300 25,750 -0.03(-18.75%)
Aug 18, 2016 0.1600 0.1650 0.1600 0.1600 141,450 +0.00(+0.00%)
Aug 17, 2016 0.1500 0.1600 0.1400 0.1600 48,475 +0.02(+14.29%)
Aug 16, 2016 0.1400 0.1400 0.1400 0.1400 500 -0.01(-6.67%)
Aug 15, 2016 0.1400 0.1550 0.1400 0.1500 19,000 +0.00(+0.00%)
Aug 12, 2016 0.1550 0.1550 0.1450 0.1500 45,000 -0.01(-3.23%)
Aug 11, 2016 0.1400 0.1550 0.1400 0.1550 43,100 +0.01(+3.33%)
Aug 10, 2016 0.1450 0.1500 0.1300 0.1500 127,579 +0.00(+0.00%)
Aug 09, 2016 0.1550 0.1550 0.1250 0.1500 61,080 +0.00(+0.00%)
Aug 08, 2016 0.1600 0.1600 0.1450 0.1500 245,700 -0.01(-6.25%)
Aug 05, 2016 0.1700 0.1700 0.1500 0.1600 30,000 +0.00(+0.00%)
Aug 04, 2016 0.1500 0.1600 0.1500 0.1600 137,050 +0.01(+6.67%)
Aug 03, 2016 0.1450 0.1500 0.1450 0.1500 21,730 +0.01(+7.14%)
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.