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, 2023 0.2198 0.2198 0.1922 0.1961 97,378 -0.02(-8.71%)
Nov 29, 2023 0.1953 0.2300 0.1890 0.2148 294,090 +0.04(+26.35%)
Nov 28, 2023 0.1615 0.1732 0.1580 0.1700 111,356 +0.03(+18.80%)
Nov 27, 2023 0.1360 0.1450 0.1347 0.1431 242,700 +0.01(+8.25%)
Nov 24, 2023 0.1366 0.1366 0.1280 0.1322 27,500 -0.00(-2.15%)
Nov 22, 2023 0.1311 0.1359 0.1311 0.1351 22,500 +0.00(+0.30%)
Nov 21, 2023 0.1358 0.1358 0.1315 0.1347 17,100 -0.00(-0.22%)
Nov 20, 2023 0.1438 0.1445 0.1350 0.1350 54,128 -0.01(-3.91%)
Nov 17, 2023 0.1376 0.1405 0.1371 0.1405 30,200 +0.00(+1.08%)
Nov 16, 2023 0.1382 0.1407 0.1370 0.1390 28,500 +0.00(+0.94%)
Nov 15, 2023 0.1398 0.1398 0.1377 0.1377 4,100 -0.00(-0.22%)
Nov 14, 2023 0.1350 0.1380 0.1350 0.1380 25,100 -0.00(-2.34%)
Nov 13, 2023 0.1400 0.1413 0.1400 0.1413 23,100 -0.00(-2.75%)
Nov 10, 2023 0.1488 0.1488 0.1406 0.1453 7,600 -0.01(-3.90%)
Nov 09, 2023 0.1575 0.1575 0.1498 0.1512 27,400 -0.00(-1.75%)
Nov 08, 2023 0.1741 0.1741 0.1539 0.1539 161,100 -0.02(-9.63%)
Nov 07, 2023 0.1557 0.1765 0.1500 0.1703 303,470 +0.02(+13.53%)
Nov 06, 2023 0.1287 0.1500 0.1286 0.1500 10,500 +0.01(+10.29%)
Nov 03, 2023 0.1269 0.1360 0.1269 0.1360 54,500 +0.01(+9.68%)
Nov 02, 2023 0.1193 0.1240 0.1193 0.1240 10,500 -0.00(-1.27%)
Nov 01, 2023 0.1323 0.1323 0.1256 0.1256 26,700 -0.01(-8.85%)
Oct 31, 2023 0.1366 0.1378 0.1366 0.1378 200 +0.00(+2.84%)
Oct 30, 2023 0.1310 0.1343 0.1310 0.1340 22,000 +0.01(+4.93%)
Oct 27, 2023 0.1206 0.1280 0.1206 0.1277 7,100 +0.00(+1.75%)
Oct 26, 2023 0.1276 0.1290 0.1250 0.1255 16,620 -0.00(-3.46%)
Oct 25, 2023 0.1350 0.1350 0.1291 0.1300 62,000 +0.01(+10.17%)
Oct 24, 2023 0.1179 0.1270 0.1117 0.1180 135,350 -0.00(-0.34%)
Oct 23, 2023 0.1156 0.1222 0.1128 0.1184 326,700 -0.01(-5.13%)
Oct 20, 2023 0.1248 0.1248 0.1248 0.1248 200 +0.00(+3.65%)
Oct 19, 2023 0.1044 0.1205 0.1044 0.1204 17,300 +0.00(+3.61%)
Oct 18, 2023 0.1210 0.1210 0.1162 0.1162 23,900 -0.01(-7.78%)
Oct 17, 2023 0.1163 0.1295 0.1150 0.1260 16,300 -0.00(-1.95%)
Oct 16, 2023 0.1416 0.1417 0.1284 0.1285 19,850 -0.02(-12.23%)
Oct 13, 2023 0.1494 0.1494 0.1450 0.1464 56,295 +0.01(+10.24%)
Oct 12, 2023 0.1511 0.1600 0.1290 0.1328 64,646 -0.02(-14.82%)
Oct 11, 2023 0.1353 0.1559 0.1353 0.1559 74,400 +0.02(+11.52%)
Oct 10, 2023 0.1277 0.1415 0.1275 0.1398 30,500 +0.01(+9.05%)
Oct 06, 2023 0.1282 0 -0.00(-3.25%)
Oct 05, 2023 0.1350 0.1563 0.1313 0.1325 8,500 -0.01(-5.29%)
Oct 04, 2023 0.1226 0.1400 0.1226 0.1399 120,878 +0.01(+11.92%)
Oct 03, 2023 0.1182 0.1250 0.1134 0.1250 46,420 +0.01(+4.17%)
Oct 02, 2023 0.1328 0.1328 0.1200 0.1200 2,100 -0.02(-11.11%)
Sep 29, 2023 0.1370 0.1370 0.1350 0.1350 5,800 -0.00(-2.88%)
Sep 28, 2023 0.1519 0.1570 0.1390 0.1390 1,430 -0.01(-9.74%)
Sep 27, 2023 0.1480 0.1552 0.1468 0.1540 55,300 -0.02(-9.41%)
Sep 25, 2023 0.1700 0 +0.02(+14.17%)
Sep 22, 2023 0.1615 0.1615 0.1489 0.1489 10,100 -0.02(-9.32%)
Sep 20, 2023 0.1642 1 +0.00(+0.00%)
Sep 19, 2023 0.1650 0.1675 0.1642 0.1642 6,359 -0.01(-3.47%)
Sep 18, 2023 0.1701 0.1701 0.1701 0.1701 59,948 +0.00(+0.06%)
Sep 15, 2023 0.1700 0.1700 0.1650 0.1700 76,350 +0.01(+6.18%)
Sep 13, 2023 0.1601 0 +0.00(+1.91%)
Sep 12, 2023 0.1697 0.1697 0.1571 0.1571 17,733 -0.00(-0.95%)
Sep 11, 2023 0.1647 0.1661 0.1586 0.1586 13,876 -0.00(-1.73%)
Sep 08, 2023 0.1800 0.1800 0.1584 0.1614 89,400 -0.00(-0.49%)
Sep 07, 2023 0.1622 0.1622 0.1622 0.1622 46,200 -0.01(-7.31%)
Sep 06, 2023 0.1511 0.1750 0.1511 0.1750 45,178 +0.00(+1.80%)
Aug 31, 2023 0.1719 86 -0.00(-0.92%)
Aug 30, 2023 0.1465 0.1800 0.1465 0.1735 30,183 +0.03(+21.33%)
Aug 29, 2023 0.1350 0.1430 0.1334 0.1430 20,000 +0.00(+2.36%)
Aug 28, 2023 0.1388 0.1397 0.1333 0.1397 22,000 +0.00(+2.49%)
Aug 25, 2023 0.1321 0.1363 0.1321 0.1363 5,359 +0.00(+1.87%)
Aug 24, 2023 0.1380 0.1380 0.1338 0.1338 1,450 +0.00(+0.30%)
Aug 23, 2023 0.1334 0.1334 0.1334 0.1334 100 +0.00(+2.07%)
Aug 22, 2023 0.1240 0.1307 0.1240 0.1307 5,100 -0.00(-0.31%)
Aug 18, 2023 0.1311 1 -0.01(-5.68%)
Aug 17, 2023 0.1390 0.1390 0.1390 0.1390 32,000 -0.00(-2.11%)
Aug 16, 2023 0.1337 0.1431 0.1190 0.1420 175,860 +0.01(+9.23%)
Aug 15, 2023 0.1120 0.1300 0.1120 0.1300 4,840 +0.02(+22.87%)
Aug 14, 2023 0.1018 0.1058 0.0964 0.1058 21,600 +0.00(+3.12%)
Aug 11, 2023 0.1026 0.1046 0.1026 0.1026 6,200 -0.00(-3.30%)
Aug 10, 2023 0.1076 0.1076 0.1061 0.1061 9,300 -0.00(-2.75%)
Aug 08, 2023 0.1091 1,000 +0.01(+11.33%)
Aug 07, 2023 0.0980 0.0980 0.0980 0.0980 5,000 -0.02(-14.78%)
Aug 04, 2023 0.1150 0.1150 0.1150 0.1150 43,100 +0.01(+9.52%)
Aug 03, 2023 0.1086 0.1086 0.0981 0.1050 50,300 +0.00(+2.34%)
Aug 02, 2023 0.1016 0.1100 0.1016 0.1026 57,010 +0.01(+11.52%)
Aug 01, 2023 0.0920 0.0920 0.0920 0.0920 2,000 -0.01(-6.79%)
Jul 31, 2023 0.0987 0.0987 0.0987 0.0987 5,000 -0.00(-3.05%)
Jul 27, 2023 0.1018 0 +0.01(+11.38%)
Jul 26, 2023 0.0906 0.0914 0.0890 0.0914 1,200 -0.02(-19.75%)
Jul 19, 2023 0.1139 10 +0.02(+19.89%)
Jul 18, 2023 0.0950 0.0950 0.0950 0.0950 7,100 -0.01(-8.65%)
Jul 17, 2023 0.1062 0.1062 0.1040 0.1040 9,893 -0.00(-0.38%)
Jul 14, 2023 0.1044 0.1044 0.1044 0.1044 2,300 -0.01(-5.09%)
Jul 13, 2023 0.1100 0.1100 0.1100 0.1100 200 -0.01(-8.26%)
Jul 12, 2023 0.1199 0.1199 0.1199 0.1199 10,000 +0.03(+27.15%)
Jul 11, 2023 0.0945 0.1000 0.0943 0.0943 33,650 +0.00(+3.63%)
Jul 10, 2023 0.1003 0.1003 0.0905 0.0910 18,500 -0.01(-12.67%)
Jul 06, 2023 0.1042 0 -0.00(-2.62%)
Jul 05, 2023 0.1070 0.1070 0.1070 0.1070 4,000 +0.00(+0.19%)
Jun 29, 2023 0.1068 0 -0.00(-3.44%)
Jun 28, 2023 0.1106 0.1106 0.1106 0.1106 9,000 -0.03(-18.68%)
Jun 27, 2023 0.1360 0.1360 0.1360 0.1360 10,000 +0.01(+4.62%)
Jun 26, 2023 0.1250 0.1300 0.1100 0.1300 156,000 +0.02(+22.87%)
Jun 23, 2023 0.1100 0.1100 0.1058 0.1058 23,200 -0.00(-3.91%)
Jun 21, 2023 0.1101 0 +0.01(+11.44%)
Jun 20, 2023 0.1211 0.1211 0.0982 0.0988 14,005 -0.03(-23.94%)
Jun 16, 2023 0.1100 0.1300 0.1100 0.1299 55,000 +0.02(+16.19%)
Jun 15, 2023 0.1159 0.1159 0.1118 0.1118 1,300 -0.00(-3.70%)
Jun 14, 2023 0.1193 0.1193 0.1160 0.1161 13,500 -0.00(-1.28%)
Jun 12, 2023 0.1176 0 -0.01(-9.54%)
Jun 07, 2023 0.1300 0 +0.01(+4.84%)
Jun 05, 2023 0.1240 0 -0.01(-9.49%)
Jun 02, 2023 0.1314 0.1370 0.1246 0.1370 64,720 -0.00(-1.44%)
Jun 01, 2023 0.1200 0.1400 0.1200 0.1390 10,000 -0.00(-0.86%)
May 31, 2023 0.1402 0.1402 0.1402 0.1402 10,000 -0.01(-4.50%)
May 30, 2023 0.1468 0.1468 0.1468 0.1468 21,000 +0.01(+3.67%)
May 26, 2023 0.1361 0.1440 0.1295 0.1416 187,900 +0.02(+18.00%)
May 25, 2023 0.1350 0.1350 0.1200 0.1200 9,600 -0.01(-8.61%)
May 24, 2023 0.1360 0.1360 0.1313 0.1313 8,020 +0.00(+2.82%)
May 23, 2023 0.1335 0.1335 0.1200 0.1277 9,716 -0.00(-1.77%)
May 19, 2023 0.1300 0 +0.01(+8.15%)
May 17, 2023 0.1202 0 -0.01(-4.98%)
May 16, 2023 0.1168 0.1283 0.1130 0.1265 352,990 +0.02(+18.22%)
May 15, 2023 0.1072 0.1102 0.1070 0.1070 35,000 -0.00(-4.04%)
May 11, 2023 0.1115 0 +0.01(+10.40%)
May 10, 2023 0.1010 0.1010 0.1010 0.1010 4,000 -0.02(-18.15%)
May 09, 2023 0.1234 0.1234 0.1234 0.1234 175 +0.01(+8.25%)
May 08, 2023 0.1260 0.1260 0.1140 0.1140 4,200 -0.01(-9.88%)
May 05, 2023 0.1220 0.1265 0.1220 0.1265 1,600 -0.01(-4.96%)
May 04, 2023 0.1331 0.1383 0.1331 0.1331 45,900 -0.01(-10.01%)
May 02, 2023 0.1479 0 -0.01(-4.58%)
May 01, 2023 0.1570 0.1570 0.1550 0.1550 5,359 +0.01(+9.54%)
Apr 28, 2023 0.1400 0.1415 0.1400 0.1415 400 +0.01(+10.98%)
Apr 24, 2023 0.1275 4,500 -0.01(-7.61%)
Apr 19, 2023 0.1380 0 +0.00(+2.60%)
Apr 18, 2023 0.1500 0.1500 0.1340 0.1345 66,700 -0.02(-10.45%)
Apr 17, 2023 0.1640 0.1640 0.1500 0.1502 9,350 -0.01(-8.41%)
Apr 14, 2023 0.1680 0.1699 0.1545 0.1640 164,500 +0.02(+17.14%)
Apr 13, 2023 0.1010 0.1700 0.1010 0.1400 189,456 +0.04(+40.00%)
Apr 12, 2023 0.0810 0.1000 0.0766 0.1000 205,216 +0.03(+40.85%)
Apr 10, 2023 0.0710 10 -0.01(-11.25%)
Apr 06, 2023 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-9.09%)
Apr 05, 2023 0.0881 0.0881 0.0766 0.0880 53,450 +0.01(+10.14%)
Apr 04, 2023 0.0800 0.0879 0.0799 0.0799 38,050 +0.02(+29.08%)
Apr 03, 2023 0.0619 0.0619 0.0582 0.0619 34,412 -0.00(-5.35%)
Mar 31, 2023 0.0654 0.0654 0.0654 0.0654 150 +0.00(+1.24%)
Mar 30, 2023 0.0619 0.0656 0.0619 0.0646 18,448 -0.02(-19.25%)
Mar 29, 2023 0.0800 0.0800 0.0800 0.0800 12,450 +0.00(+0.13%)
Mar 28, 2023 0.0600 0.0799 0.0600 0.0799 77,000 +0.01(+16.64%)
Mar 24, 2023 0.0685 0 +0.00(+5.55%)
Mar 23, 2023 0.0649 0.0649 0.0649 0.0649 15,000 -0.00(-5.26%)
Mar 20, 2023 0.0685 0 +0.01(+17.90%)
Mar 16, 2023 0.0581 0 -0.01(-17.59%)
Mar 15, 2023 0.0705 0.0705 0.0656 0.0705 21,468 +0.02(+32.77%)
Mar 14, 2023 0.0531 0.0531 0.0531 0.0531 4,000 -0.01(-17.80%)
Mar 13, 2023 0.0646 0.0646 0.0500 0.0646 15,000 +0.00(+3.53%)
Mar 10, 2023 0.0660 0.0690 0.0624 0.0624 72,771 -0.01(-11.24%)
Mar 07, 2023 0.0703 0 +0.01(+19.35%)
Mar 01, 2023 0.0589 0 +0.00(+0.00%)
Feb 28, 2023 0.0665 0.0665 0.0589 0.0589 6,205 -0.00(-6.66%)
Feb 27, 2023 0.0631 0.0631 0.0631 0.0631 1,000 +0.00(+0.00%)
Feb 17, 2023 0.0631 0 -0.00(-4.39%)
Feb 16, 2023 0.0705 0.0705 0.0660 0.0660 47,500 -0.02(-20.86%)
Feb 09, 2023 0.0834 0 +0.01(+19.14%)
Feb 08, 2023 0.0637 0.0700 0.0637 0.0700 21,050 +0.00(+1.30%)
Feb 06, 2023 0.0691 50 -0.01(-11.18%)
Feb 01, 2023 0.0778 0 +0.01(+21.56%)
Jan 30, 2023 0.0640 0 -0.03(-28.65%)
Jan 27, 2023 0.0897 0.0897 0.0897 0.0897 7,000 -0.00(-0.11%)
Jan 25, 2023 0.0898 0 -0.01(-7.52%)
Jan 24, 2023 0.0971 0.0971 0.0971 0.0971 10,500 +0.00(+0.00%)
Jan 23, 2023 0.1020 0.1080 0.0971 0.0971 51,512 +0.00(+0.10%)
Jan 20, 2023 0.0960 0.0970 0.0960 0.0970 169,000 +0.01(+8.99%)
Jan 19, 2023 0.0840 0.0890 0.0840 0.0890 38,920 +0.00(+0.91%)
Jan 18, 2023 0.0882 0.0882 0.0882 0.0882 20,000 +0.00(+2.92%)
Jan 13, 2023 0.0857 10 -0.00(-4.78%)
Jan 12, 2023 0.0900 0.0900 0.0900 0.0900 18,000 -0.01(-6.25%)
Jan 11, 2023 0.1000 0.1000 0.0960 0.0960 95,220 -0.00(-3.03%)
Jan 10, 2023 0.0990 0.0990 0.0990 0.0990 180 +0.01(+7.26%)
Jan 09, 2023 0.0923 0.0923 0.0923 0.0923 10,000 -0.01(-8.61%)
Jan 06, 2023 0.1000 0.1080 0.1000 0.1010 111,232 +0.01(+7.33%)
Jan 05, 2023 0.1037 0.1037 0.0941 0.0941 20,400 -0.01(-12.22%)
Jan 03, 2023 0.1072 4 -0.01(-11.40%)
Dec 28, 2022 0.1210 8 +0.01(+9.30%)
Dec 27, 2022 0.1280 0.1280 0.1107 0.1107 2,800 +0.00(+0.82%)
Dec 22, 2022 0.1098 0 +0.00(+2.62%)
Dec 21, 2022 0.1104 0.1104 0.1070 0.1070 3,657 -0.00(-2.73%)
Dec 20, 2022 0.1122 0.1210 0.1056 0.1100 246,838 +0.01(+12.82%)
Dec 16, 2022 0.0975 0 +0.01(+7.73%)
Dec 15, 2022 0.0914 0.0914 0.0905 0.0905 1,400 -0.01(-9.32%)
Dec 14, 2022 0.0998 0.0998 0.0998 0.0998 50,000 -0.00(-0.20%)
Dec 13, 2022 0.1062 0.1107 0.1000 0.1000 52,500 -0.02(-18.63%)
Dec 09, 2022 0.1229 28 +0.01(+6.87%)
Dec 08, 2022 0.0977 0.1150 0.0977 0.1150 94,000 +0.03(+34.66%)
Dec 07, 2022 0.0818 0.0854 0.0814 0.0854 144,663 +0.01(+8.79%)
Dec 06, 2022 0.0785 0.0785 0.0785 0.0785 37,100 +0.00(+1.16%)
Dec 05, 2022 0.0776 0.0776 0.0776 0.0776 6,000 +0.00(+6.74%)
Dec 02, 2022 0.0710 0.0750 0.0659 0.0727 120,400 +0.01(+12.36%)
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.