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

Goviex Uranium Inc (TSV: GXU )

0.1000 +0.0100 (+11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2021 0.3050 0.3050 0.3050 0 +0.05(+19.61%)
Jun 29, 2021 0.2750 0.2750 0.2450 0.2550 680,461 -0.02(-6.59%)
Jun 28, 2021 0.2700 0.2750 0.2650 0.2730 317,273 -0.00(-0.73%)
Jun 25, 2021 0.2750 0.2750 0.2600 0.2750 238,938 +0.01(+1.85%)
Jun 24, 2021 0.2550 0.2730 0.2530 0.2700 600,467 +0.02(+8.00%)
Jun 23, 2021 0.2550 0.2550 0.2500 0.2500 280,842 +0.01(+2.04%)
Jun 22, 2021 0.2700 0.2700 0.2400 0.2450 947,276 -0.01(-3.92%)
Jun 21, 2021 0.2750 0.2750 0.2450 0.2550 873,971 -0.02(-5.56%)
Jun 18, 2021 0.2800 0.2800 0.2700 0.2700 150,499 -0.01(-1.82%)
Jun 17, 2021 0.2750 0.2800 0.2650 0.2750 619,528 +0.00(+0.00%)
Jun 16, 2021 0.2850 0.2850 0.2750 0.2750 375,798 -0.01(-2.83%)
Jun 15, 2021 0.2800 0.2850 0.2750 0.2830 303,790 +0.00(+1.07%)
Jun 14, 2021 0.2950 0.2950 0.2700 0.2800 1,140,479 -0.00(-1.75%)
Jun 11, 2021 0.3050 0.3050 0.2850 0.2850 1,104,209 -0.02(-5.00%)
Jun 10, 2021 0.2900 0.3050 0.2900 0.3000 957,804 +0.01(+4.17%)
Jun 09, 2021 0.2750 0.2900 0.2750 0.2880 572,108 +0.01(+2.86%)
Jun 08, 2021 0.2850 0.2900 0.2700 0.2800 1,269,038 +0.00(+0.00%)
Jun 07, 2021 0.3000 0.3000 0.2800 0.2800 1,128,959 -0.02(-6.67%)
Jun 04, 2021 0.3050 0.3050 0.2900 0.3000 321,935 +0.01(+1.69%)
Jun 03, 2021 32.00 0.3200 0.2950 0.2950 48,443,100 -0.01(-3.28%)
Jun 02, 2021 0.3100 0.3150 0.3000 0.3050 398,457 -0.01(-3.17%)
Jun 01, 2021 0.3100 0.3150 0.3000 0.3150 685,405 +0.01(+3.28%)
May 31, 2021 0.3100 0.3100 0.3000 0.3050 212,293 +0.00(+0.00%)
May 28, 2021 0.3000 0.3100 0.2950 0.3050 664,290 +0.02(+5.17%)
May 27, 2021 0.2800 0.2950 0.2800 0.2900 662,362 +0.01(+2.47%)
May 26, 2021 0.2900 0.3000 0.2800 0.2830 312,110 -0.01(-2.41%)
May 25, 2021 0.2950 0.3000 0.2900 0.2900 224,965 +0.00(+0.00%)
May 21, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
May 20, 2021 0.3000 0.3000 0.2900 0.2950 159,558 -0.01(-1.67%)
May 19, 2021 0.3100 0.3100 0.2950 0.3000 217,425 -0.01(-1.64%)
May 18, 2021 0.3050 0.3100 0.3000 0.3050 922,199 +0.01(+1.67%)
May 17, 2021 0.3150 0.3150 0.2950 0.3000 329,287 +0.01(+1.69%)
May 14, 2021 0.2850 0.3050 0.2850 0.2950 556,691 +0.01(+5.36%)
May 13, 2021 0.3000 0.3000 0.2650 0.2800 511,369 -0.02(-6.67%)
May 12, 2021 0.3250 0.3250 0.3000 0.3000 463,897 -0.02(-4.76%)
May 11, 2021 0.3300 0.3350 0.3150 0.3150 534,320 -0.02(-4.55%)
May 10, 2021 0.3300 0.3480 0.3250 0.3300 1,158,755 +0.02(+4.76%)
May 07, 2021 0.3200 0.3200 0.3100 0.3150 880,015 +0.01(+1.61%)
May 06, 2021 0.3250 0.3250 0.3050 0.3100 941,626 -0.01(-1.59%)
May 05, 2021 0.3100 0.3200 0.3050 0.3150 1,177,376 +0.02(+5.00%)
May 04, 2021 0.3100 0.3100 0.3000 0.3000 533,316 -0.01(-2.60%)
May 03, 2021 0.3100 0.3100 0.3000 0.3080 617,285 +0.01(+2.67%)
Apr 30, 2021 0.3000 0.3100 0.2950 0.3000 366,927 -0.01(-1.64%)
Apr 29, 2021 0.3250 0.3250 0.3030 0.3050 1,056,649 +0.01(+3.39%)
Apr 28, 2021 0.2800 0.3000 0.2750 0.2950 701,050 +0.01(+5.36%)
Apr 27, 2021 0.2850 0.2850 0.2750 0.2800 332,901 -0.00(-1.75%)
Apr 26, 2021 0.2750 0.2850 0.2700 0.2850 198,033 +0.01(+5.56%)
Apr 23, 2021 0.2650 0.2750 0.2650 0.2700 161,923 +0.00(+0.00%)
Apr 22, 2021 0.2700 0.2850 0.2650 0.2700 234,041 -0.01(-3.57%)
Apr 21, 2021 0.2650 0.2800 0.2650 0.2800 740,662 +0.01(+3.70%)
Apr 20, 2021 0.2500 0.2700 0.2400 0.2700 568,814 +0.01(+1.89%)
Apr 19, 2021 0.2600 0.2700 0.2550 0.2650 632,789 -0.02(-5.36%)
Apr 16, 2021 0.2800 0.2800 0.2750 0.2800 124,147 +0.01(+1.82%)
Apr 15, 2021 0.2750 0.2800 0.2700 0.2750 180,813 +0.00(+0.00%)
Apr 14, 2021 0.2800 0.2850 0.2750 0.2750 342,579 +0.01(+1.85%)
Apr 13, 2021 0.3000 0.3000 0.2650 0.2700 427,964 -0.02(-6.90%)
Apr 12, 2021 0.2800 0.2900 0.2750 0.2900 463,793 +0.00(+0.00%)
Apr 09, 2021 0.2950 0.3000 0.2850 0.2900 246,615 -0.01(-3.33%)
Apr 08, 2021 0.2950 0.3000 0.2900 0.3000 541,189 +0.02(+5.26%)
Apr 07, 2021 0.3050 0.3050 0.2800 0.2850 474,581 -0.02(-6.56%)
Apr 06, 2021 0.3100 0.3100 0.2950 0.3050 534,920 +0.01(+1.67%)
Apr 05, 2021 0.3000 0.3050 0.2850 0.3000 692,302 +0.01(+3.45%)
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.