Skip to main content
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 (%)
Jan 31, 2019 0.1350 0.1350 0.1300 0.1300 719,614 +0.00(+0.00%)
Jan 30, 2019 0.1350 0.1350 0.1300 0.1300 329,350 +0.00(+0.00%)
Jan 29, 2019 0.1350 0.1350 0.1300 0.1300 217,050 -0.01(-3.70%)
Jan 28, 2019 0.1350 0.1350 0.1350 0.1350 317,000 +0.01(+3.85%)
Jan 25, 2019 0.1350 0.1350 0.1300 0.1300 444,300 -0.01(-3.70%)
Jan 24, 2019 0.1350 0.1400 0.1350 0.1350 511,250 +0.00(+0.00%)
Jan 23, 2019 0.1350 0.1350 0.1300 0.1350 334,400 +0.01(+3.85%)
Jan 22, 2019 0.1350 0.1350 0.1300 0.1300 64,400 -0.01(-3.70%)
Jan 21, 2019 0.1350 0.1350 0.1300 0.1350 48,873 +0.00(+0.00%)
Jan 18, 2019 0.1350 0.1350 0.1300 0.1350 127,000 +0.01(+3.85%)
Jan 17, 2019 0.1400 0.1400 0.1300 0.1300 467,773 -0.01(-3.70%)
Jan 16, 2019 0.1400 0.1400 0.1350 0.1350 142,840 -0.01(-3.57%)
Jan 15, 2019 0.1400 0.1400 0.1400 0.1400 48,635 +0.00(+0.00%)
Jan 14, 2019 0.1400 0.1400 0.1400 0.1400 366,743 -0.00(-3.45%)
Jan 11, 2019 0.1500 0.1500 0.1450 0.1450 151,050 -0.01(-3.33%)
Jan 10, 2019 0.1400 0.1500 0.1400 0.1500 200,725 +0.01(+7.14%)
Jan 09, 2019 0.1400 0.1450 0.1400 0.1400 2,014,359 +0.01(+3.70%)
Jan 08, 2019 0.1350 0.1350 0.1300 0.1350 1,596,478 -0.01(-3.57%)
Jan 07, 2019 0.1350 0.1400 0.1300 0.1400 2,112,567 +0.01(+3.70%)
Jan 04, 2019 0.1450 0.1500 0.1350 0.1350 842,812 -0.01(-3.57%)
Jan 03, 2019 0.1500 0.1500 0.1400 0.1400 815,800 -0.01(-6.67%)
Jan 02, 2019 0.1500 0.1500 0.1450 0.1500 431,134 +0.00(+0.00%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 28, 2018 0.1500 0.1500 0.1450 0.1500 764,933 +0.01(+3.45%)
Dec 27, 2018 0.1500 0.1500 0.1450 0.1450 999,513 -0.01(-3.33%)
Dec 24, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 21, 2018 0.1550 0.1600 0.1450 0.1500 920,789 -0.01(-6.25%)
Dec 20, 2018 0.1600 0.1600 0.1550 0.1600 632,914 +0.00(+0.00%)
Dec 19, 2018 0.1600 0.1650 0.1600 0.1600 610,560 +0.00(+0.00%)
Dec 18, 2018 0.1650 0.1650 0.1600 0.1600 559,243 +0.00(+0.00%)
Dec 17, 2018 0.1750 0.1750 0.1550 0.1600 1,050,281 -0.01(-8.57%)
Dec 14, 2018 0.1850 0.1850 0.1750 0.1750 191,050 -0.01(-2.78%)
Dec 13, 2018 0.1900 0.1900 0.1800 0.1800 173,700 -0.01(-2.70%)
Dec 12, 2018 0.1800 0.1850 0.1800 0.1850 1,037,100 +0.01(+2.78%)
Dec 11, 2018 0.1800 0.1850 0.1800 0.1800 171,050 -0.01(-2.70%)
Dec 10, 2018 0.1850 0.1850 0.1800 0.1850 484,721 +0.00(+0.00%)
Dec 07, 2018 0.1850 0.1850 0.1800 0.1850 54,740 +0.01(+2.78%)
Dec 06, 2018 0.1800 0.1850 0.1750 0.1800 177,092 +0.00(+0.00%)
Dec 05, 2018 0.1750 0.1800 0.1700 0.1800 207,921 +0.01(+2.86%)
Dec 04, 2018 0.1950 0.1950 0.1750 0.1750 607,584 -0.02(-7.89%)
Dec 03, 2018 0.2000 0.2000 0.1900 0.1900 209,150 -0.01(-5.00%)
Nov 30, 2018 0.1900 0.2000 0.1850 0.2000 656,756 +0.01(+5.26%)
Nov 29, 2018 0.1900 0.1900 0.1850 0.1900 440,255 +0.00(+0.00%)
Nov 28, 2018 0.1800 0.1900 0.1750 0.1900 377,400 +0.02(+8.57%)
Nov 27, 2018 0.1750 0.1800 0.1750 0.1750 76,511 -0.01(-2.78%)
Nov 26, 2018 0.1700 0.1800 0.1700 0.1800 171,680 +0.01(+5.88%)
Nov 23, 2018 0.1800 0.1800 0.1700 0.1700 323,110 -0.01(-5.56%)
Nov 22, 2018 0.1750 0.1800 0.1700 0.1800 32,600 +0.00(+0.00%)
Nov 21, 2018 0.1750 0.1800 0.1750 0.1800 303,410 +0.01(+2.86%)
Nov 20, 2018 0.1750 0.1800 0.1750 0.1750 240,797 -0.01(-2.78%)
Nov 19, 2018 0.1950 0.1950 0.1800 0.1800 339,460 -0.01(-5.26%)
Nov 16, 2018 0.1950 0.1950 0.1850 0.1900 323,950 +0.01(+2.70%)
Nov 15, 2018 0.1900 0.1950 0.1850 0.1850 120,150 +0.00(+0.00%)
Nov 14, 2018 0.2000 0.2000 0.1750 0.1850 1,382,871 -0.02(-7.50%)
Nov 13, 2018 0.2000 0.2000 0.1950 0.2000 460,315 +0.00(+0.00%)
Nov 12, 2018 0.2200 0.2200 0.1950 0.2000 882,157 -0.02(-9.09%)
Nov 09, 2018 0.2250 0.2300 0.2150 0.2200 316,305 +0.00(+0.00%)
Nov 08, 2018 0.2350 0.2350 0.2200 0.2200 158,214 -0.01(-4.35%)
Nov 07, 2018 0.2350 0.2350 0.2250 0.2300 86,700 +0.00(+0.00%)
Nov 06, 2018 0.2400 0.2500 0.2300 0.2300 1,252,817 -0.00(-2.13%)
Nov 05, 2018 0.2150 0.2350 0.2150 0.2350 1,295,764 +0.02(+9.30%)
Nov 02, 2018 0.2100 0.2150 0.2050 0.2150 273,300 +0.01(+4.88%)
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.