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

Gmv Minerals Inc (OP: GMVMF )

0.0884 +0.0099 (+12.61%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 14, 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 30, 2017 0.2330 0.2330 0.2330 0 -0.02(-6.43%)
Nov 24, 2017 0.2490 0.2490 0.2490 0 +0.00(+0.73%)
Nov 22, 2017 0.2472 0.2472 0.2472 0.2472 500 +0.01(+5.51%)
Nov 20, 2017 0.2343 0.2343 0.2343 0 +0.00(+1.87%)
Nov 17, 2017 0.2360 0.2360 0.2300 0.2300 12,000 -0.02(-8.00%)
Nov 14, 2017 0.2500 0.2500 0.2500 0 -0.03(-10.49%)
Nov 13, 2017 0.2771 0.2810 0.2770 0.2793 75,000 -0.00(-0.21%)
Nov 10, 2017 0.2592 0.2800 0.2592 0.2799 8,500 -0.00(-0.74%)
Nov 09, 2017 0.2820 0.2820 0.2820 0.2820 1,500 +0.02(+5.70%)
Nov 08, 2017 0.2707 0.2707 0.2707 0.2668 5,000 -0.03(-10.26%)
Nov 07, 2017 0.2894 0.2973 0.2894 0.2973 10,500 +0.01(+3.55%)
Nov 06, 2017 0.2871 0.2871 0.2871 0.2871 3,000 -0.01(-4.01%)
Nov 01, 2017 0.2991 0.2991 0.2991 0 -0.00(-1.29%)
Oct 25, 2017 0.3030 0.3030 0.3030 0 +0.04(+13.78%)
Oct 24, 2017 0.2663 0.2663 0.2663 0.2663 3,000 -0.00(-0.52%)
Oct 23, 2017 0.2677 0.2677 0.2677 0.2677 500 -0.01(-4.16%)
Oct 19, 2017 0.2793 0.2793 0.2793 0 +0.00(+0.43%)
Oct 17, 2017 0.2781 0.2781 0.2781 0 -0.04(-11.80%)
Oct 16, 2017 0.2913 0.3153 0.2754 0.3153 2,600 +0.04(+12.85%)
Oct 13, 2017 0.2787 0.2797 0.2787 0.2794 18,000 -0.00(-0.04%)
Oct 12, 2017 0.2795 0.2795 0.2795 0.2795 7,000 +0.02(+5.99%)
Oct 02, 2017 0.2637 0.2637 0.2637 0 -0.02(-6.85%)
Sep 28, 2017 0.2831 0.2831 0.2831 0 -0.02(-5.29%)
Sep 27, 2017 0.2995 0.2995 0.2989 0.2989 5,000 -0.03(-9.01%)
Sep 25, 2017 0.3285 0.3285 0.3285 0 +0.00(+1.26%)
Sep 22, 2017 0.3186 0.3244 0.3186 0.3244 20,500 +0.01(+2.04%)
Sep 21, 2017 0.3179 0.3179 0.3179 0.3179 2,000 -0.00(-0.63%)
Sep 19, 2017 0.3199 0.3199 0.3199 0 -0.01(-4.34%)
Sep 15, 2017 0.3344 0.3344 0.3344 0 -0.00(-1.07%)
Sep 14, 2017 0.3382 0.3384 0.3380 0.3380 14,500 -0.03(-7.88%)
Sep 13, 2017 0.3546 0.3669 0.3546 0.3669 17,500 +0.01(+3.35%)
Sep 12, 2017 0.3659 0.3660 0.3550 0.3550 22,500 -0.06(-14.72%)
Sep 08, 2017 0.4163 0.4163 0.4163 0 +0.01(+3.58%)
Sep 07, 2017 0.3828 0.4019 0.3828 0.4019 21,000 +0.01(+3.45%)
Sep 06, 2017 0.3843 0.3885 0.3843 0.3885 11,000 -0.00(-0.84%)
Sep 05, 2017 0.3918 0.3918 0.3918 0.3918 20,000 +0.00(+1.08%)
Sep 01, 2017 0.3493 0.3876 0.3300 0.3876 46,000 +0.03(+9.37%)
Aug 31, 2017 0.3544 0.3544 0.3544 0.3544 7,500 +0.00(+1.14%)
Aug 30, 2017 0.3492 0.3568 0.3492 0.3504 43,000 +0.03(+9.02%)
Aug 29, 2017 0.3541 0.3541 0.3214 0.3214 18,500 -0.01(-4.26%)
Aug 28, 2017 0.3420 0.3420 0.3357 0.3357 5,000 -0.01(-4.25%)
Aug 25, 2017 0.3404 0.3506 0.3104 0.3506 39,000 +0.04(+11.58%)
Aug 23, 2017 0.3142 0.3142 0.3142 0 -0.02(-6.60%)
Aug 22, 2017 0.3265 0.3364 0.3265 0.3364 25,000 +0.03(+9.08%)
Aug 21, 2017 0.3084 0.3084 0.3084 0.3084 3,000 +0.02(+6.71%)
Aug 18, 2017 0.3000 0.3000 0.2890 0.2890 24,000 -0.02(-5.74%)
Aug 17, 2017 0.3066 0.3066 0.3066 0.3066 12,500 -0.00(-1.32%)
Aug 16, 2017 0.3090 0.3107 0.3090 0.3107 2,500 +0.00(+0.97%)
Aug 15, 2017 0.3077 0.3077 0.3077 0.3077 10,000 -0.01(-2.78%)
Aug 14, 2017 0.3165 0.3165 0.3165 0.3165 13,000 +0.01(+2.16%)
Aug 11, 2017 0.3097 0.3098 0.3097 0.3098 10,500 +0.02(+7.09%)
Aug 09, 2017 0.2893 0.2893 0.2893 0 -0.01(-2.98%)
Aug 08, 2017 0.2982 0.2982 0.2982 0.2982 10,000 +0.00(+0.44%)
Jul 28, 2017 0.2969 0.2969 0.2969 0 +0.03(+12.97%)
Jul 11, 2017 0.2628 0.2628 0.2628 0 -0.00(-0.30%)
Jul 10, 2017 0.2660 0.2660 0.2636 0.2636 2,000 -0.00(-1.01%)
Jul 06, 2017 0.2663 0.2663 0.2663 0 -0.01(-2.31%)
Jul 03, 2017 0.2726 0.2726 0.2726 0.2726 0 +0.00(+0.00%)
Jun 27, 2017 0.2726 0.2726 0.2726 0 +0.00(+0.48%)
Jun 26, 2017 0.2713 0.2713 0.2713 0.2713 2,000 -0.02(-6.80%)
Jun 22, 2017 0.2911 0.2911 0.2911 0 +0.02(+7.38%)
Jun 19, 2017 0.2711 0.2711 0.2711 0 +0.00(+0.33%)
Jun 13, 2017 0.2702 0.2702 0.2702 0 -0.01(-5.13%)
Jun 09, 2017 0.2848 0.2848 0.2848 0 -0.01(-4.59%)
Jun 08, 2017 0.2985 0.2985 0.2985 0.2985 1,375 -0.01(-3.49%)
Jun 05, 2017 0.3093 0.3093 0.3093 0 +0.03(+9.84%)
Jun 02, 2017 0.2650 0.2830 0.2650 0.2816 6,200 +0.01(+2.10%)
Jun 01, 2017 0.2800 0.2800 0.2684 0.2758 8,500 +0.02(+6.53%)
May 24, 2017 0.2589 0.2589 0.2589 0 -0.01(-4.11%)
May 23, 2017 0.2542 0.2700 0.2503 0.2700 32,000 +0.01(+3.57%)
May 19, 2017 0.2607 0.2607 0.2607 0 +0.05(+21.26%)
May 16, 2017 0.2150 0.2150 0.2150 1,000 -0.02(-9.89%)
May 08, 2017 0.2386 0.2386 0.2386 0 +0.01(+3.74%)
May 05, 2017 0.2300 0.2300 0.2300 0.2300 10,000 -0.02(-8.73%)
May 03, 2017 0.2520 0.2520 0.2520 0 -0.01(-3.08%)
May 02, 2017 0.2500 0.2600 0.2500 0.2600 12,500 +0.01(+5.05%)
May 01, 2017 0.2400 0.2475 0.2400 0.2475 13,500 -0.00(-0.40%)
Apr 28, 2017 0.2485 0.2485 0.2485 0.2485 1,500 +0.02(+8.04%)
Apr 27, 2017 0.2400 0.2400 0.2300 0.2300 37,000 -0.01(-4.64%)
Apr 26, 2017 0.2350 0.2412 0.2350 0.2412 4,500 -0.01(-4.81%)
Apr 24, 2017 0.2534 0.2534 0.2534 0 +0.01(+4.28%)
Apr 20, 2017 0.2430 0.2430 0.2430 0 -0.00(-0.29%)
Apr 19, 2017 0.2450 0.2511 0.2400 0.2437 102,000 -0.01(-4.99%)
Apr 17, 2017 0.2565 0.2565 0.2565 0 +0.00(+0.59%)
Apr 13, 2017 0.2550 0.2550 0.2550 0.2550 10,700 -0.01(-2.30%)
Apr 12, 2017 0.2618 0.2618 0.2300 0.2610 6,000 -0.00(-0.11%)
Apr 11, 2017 0.2568 0.2613 0.2530 0.2613 4,000 +0.01(+3.28%)
Apr 10, 2017 0.2536 0.2536 0.2530 0.2530 8,100 -0.00(-0.08%)
Apr 07, 2017 0.2644 0.2681 0.2532 0.2532 4,000 -0.00(-0.86%)
Apr 06, 2017 0.2700 0.2700 0.2554 0.2554 24,882 -0.01(-2.67%)
Apr 05, 2017 0.2624 0.2624 0.2624 0.2624 1,850 -0.01(-2.81%)
Apr 03, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.45%)
Mar 30, 2017 0.2688 0.2688 0.2688 0 -0.00(-1.21%)
Mar 29, 2017 0.2635 0.2721 0.2610 0.2721 14,400 -0.00(-1.20%)
Mar 28, 2017 0.2754 0.2754 0.2754 0.2754 2,000 -0.00(-1.33%)
Mar 27, 2017 0.2791 0.2791 0.2791 0.2791 1,000 -0.01(-2.21%)
Mar 24, 2017 0.2854 0.2854 0.2854 0.2854 25,000 -0.00(-1.59%)
Mar 21, 2017 0.2900 0.2900 0.2900 0 +0.00(+1.05%)
Mar 17, 2017 0.2870 0.2870 0.2870 0 +0.03(+13.44%)
Mar 16, 2017 0.2874 0.2874 0.2530 0.2530 17,000 -0.04(-13.00%)
Mar 15, 2017 0.2898 0.2950 0.2898 0.2908 6,500 +0.01(+3.71%)
Mar 14, 2017 0.2803 0.2804 0.2803 0.2804 4,900 -0.00(-0.92%)
Mar 10, 2017 0.2830 0.2830 0.2830 0 +0.00(+0.00%)
Mar 09, 2017 0.2905 0.2905 0.2830 0.2830 3,500 +0.01(+5.36%)
Mar 08, 2017 0.2762 0.2874 0.2686 0.2686 8,500 -0.05(-15.72%)
Mar 07, 2017 0.3187 0.3187 0.3187 0.3187 750 -0.00(-0.72%)
Mar 06, 2017 0.3210 0.3210 0.3210 0.3210 1,100 +0.00(+0.56%)
Mar 02, 2017 0.3192 0.3192 0.3192 0 -0.01(-1.63%)
Mar 01, 2017 0.3100 0.3245 0.3100 0.3245 3,200 -0.03(-9.08%)
Feb 28, 2017 0.3277 0.3600 0.3277 0.3569 27,000 -0.02(-6.08%)
Feb 27, 2017 0.3834 0.3834 0.3500 0.3800 7,000 -0.00(-0.03%)
Feb 24, 2017 0.3760 0.3801 0.3648 0.3801 10,800 +0.00(+0.64%)
Feb 22, 2017 0.3777 0.3777 0.3777 0 +0.01(+2.08%)
Feb 21, 2017 0.3860 0.3860 0.3700 0.3700 11,000 +0.00(+0.00%)
Feb 17, 2017 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Feb 16, 2017 0.4000 0.4000 0.4000 0.4000 500 -0.00(-0.25%)
Feb 10, 2017 0.4010 0.4010 0.4010 0 +0.00(+0.83%)
Feb 09, 2017 0.3980 0.3980 0.3977 0.3977 11,500 -0.01(-3.47%)
Feb 07, 2017 0.4120 0.4120 0.4120 0 -0.01(-2.51%)
Feb 06, 2017 0.4226 0.4226 0.4226 0.4226 4,900 +0.01(+1.59%)
Feb 03, 2017 0.4239 0.4300 0.4000 0.4160 7,800 -0.02(-5.45%)
Feb 02, 2017 0.4400 0.4400 0.4225 0.4400 25,000 +0.04(+10.00%)
Feb 01, 2017 0.4500 0.4500 0.4000 0.4000 12,200 -0.06(-13.55%)
Jan 31, 2017 0.4500 0.4900 0.4500 0.4627 38,100 +0.03(+6.00%)
Jan 30, 2017 0.4454 0.4454 0.4365 0.4365 18,000 -0.01(-3.00%)
Jan 27, 2017 0.4550 0.4675 0.4500 0.4500 32,500 +0.03(+6.64%)
Jan 26, 2017 0.4220 0.4220 0.4220 0.4220 5,000 -0.03(-6.90%)
Jan 25, 2017 0.4211 0.4533 0.4211 0.4533 31,000 +0.02(+5.42%)
Jan 24, 2017 0.4347 0.4350 0.4272 0.4300 31,000 +0.01(+3.54%)
Jan 23, 2017 0.4074 0.4256 0.4072 0.4153 39,051 +0.01(+1.42%)
Jan 20, 2017 0.4350 0.4350 0.4095 0.4095 6,500 -0.00(-0.12%)
Jan 19, 2017 0.3900 0.4100 0.3900 0.4100 2,000 -0.03(-5.92%)
Jan 18, 2017 0.4331 0.4400 0.4329 0.4358 8,000 +0.03(+6.81%)
Jan 17, 2017 0.4080 0.4157 0.4080 0.4080 10,000 +0.03(+7.37%)
Jan 13, 2017 0.3800 0.3800 0.3800 0 +0.00(+1.28%)
Jan 12, 2017 0.4296 0.4296 0.3752 0.3752 136,000 -0.05(-12.34%)
Jan 11, 2017 0.4280 0.4280 0.4280 0.4280 4,000 +0.00(+0.68%)
Jan 10, 2017 0.4252 0.4252 0.4251 0.4251 5,500 -0.02(-4.47%)
Jan 09, 2017 0.4440 0.4450 0.4440 0.4450 11,000 +0.02(+4.17%)
Jan 06, 2017 0.4200 0.4272 0.4100 0.4272 11,920 -0.01(-1.34%)
Jan 05, 2017 0.4466 0.4483 0.4330 0.4330 41,205 +0.04(+9.15%)
Jan 03, 2017 0.3967 0.3967 0.3967 0 -0.00(-0.83%)
Dec 30, 2016 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Dec 29, 2016 0.3785 0.3800 0.3785 0.3800 85,000 -0.01(-3.63%)
Dec 28, 2016 0.3849 0.3943 0.3849 0.3943 35,000 +0.03(+8.35%)
Dec 23, 2016 0.3639 0.3639 0.3639 0 -0.00(-0.95%)
Dec 21, 2016 0.3674 0.3674 0.3674 0 -0.01(-3.06%)
Dec 20, 2016 0.3683 0.3790 0.3683 0.3790 102,500 +0.00(+0.99%)
Dec 19, 2016 0.3679 0.3790 0.3679 0.3753 60,000 +0.01(+2.37%)
Dec 15, 2016 0.3666 0.3666 0.3666 0 -0.01(-3.50%)
Dec 14, 2016 0.3799 0.3799 0.3792 0.3799 20,000 +0.01(+2.68%)
Dec 13, 2016 0.3700 0.3700 0.3700 0.3700 1,000 -0.00(-1.07%)
Dec 12, 2016 0.3780 0.3780 0.3740 0.3740 5,000 -0.00(-0.61%)
Dec 09, 2016 0.3700 0.3763 0.3670 0.3763 16,500 -0.01(-2.71%)
Dec 07, 2016 0.3868 0.3868 0.3868 0 +0.01(+2.19%)
Dec 06, 2016 0.3359 0.4020 0.3359 0.3785 67,500 +0.02(+5.14%)
Dec 02, 2016 0.3600 0.3600 0.3600 0 +0.07(+23.88%)
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.