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

Gmv Minerals Inc (OP: GMVMF )

0.1028 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 28, 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, 2021 0.1552 0.1689 0.1671 0.1689 15,318 +0.00(+1.08%)
Nov 29, 2021 0.1735 0.1735 0.1671 0.1671 1,505 -0.01(-5.54%)
Nov 26, 2021 0.1769 0.1769 0.1769 0.1769 2,000 +0.01(+5.30%)
Nov 24, 2021 0.1720 0.1724 0.1648 0.1680 61,519 -0.01(-7.49%)
Nov 23, 2021 0.1770 0.1816 0.1770 0.1816 30,000 +0.00(+2.60%)
Nov 22, 2021 0.1770 0.1770 0.1700 0.1770 12,700 +0.00(+0.00%)
Nov 19, 2021 0.1770 0.1770 0.1704 0.1770 40,977 +0.00(+1.14%)
Nov 18, 2021 0.1800 0.1800 0.1750 0.1750 5,595 -0.01(-2.78%)
Nov 17, 2021 0.1582 0.1800 0.1564 0.1800 69,950 +0.00(+0.00%)
Nov 15, 2021 0.1800 0.1800 0.1800 0 +0.02(+9.22%)
Nov 12, 2021 0.1647 0.1762 0.1498 0.1648 56,395 -0.00(-0.12%)
Nov 11, 2021 0.1800 0.1800 0.1650 0.1650 22,577 +0.01(+4.50%)
Nov 10, 2021 0.1750 0.1579 0.1579 27,668 -0.01(-5.73%)
Nov 09, 2021 0.1694 0.1700 0.1675 0.1675 7,500 +0.00(+2.76%)
Nov 08, 2021 0.1618 0.1630 0.1529 0.1630 13,494 +0.01(+6.54%)
Nov 05, 2021 0.1600 0.1638 0.1360 0.1530 51,767 +0.00(+2.34%)
Nov 04, 2021 0.1701 0.1800 0.1495 0.1495 76,850 -0.02(-9.39%)
Nov 03, 2021 0.1750 0.1750 0.1650 0.1650 25,518 -0.01(-4.68%)
Nov 02, 2021 0.1672 0.1731 0.1605 0.1731 24,897 +0.00(+1.82%)
Nov 01, 2021 0.1700 0.1700 0.1700 0.1700 3,232 +0.01(+3.03%)
Oct 29, 2021 0.1650 0.1650 0.1639 0.1650 12,911 -0.01(-4.01%)
Oct 28, 2021 0.1702 0.1737 0.1702 0.1719 12,600 -0.01(-6.27%)
Oct 27, 2021 0.1920 0.1860 0.1806 0.1834 25,200 +0.01(+5.71%)
Oct 26, 2021 0.1610 0.1860 0.1538 0.1735 41,150 +0.01(+8.44%)
Oct 25, 2021 0.1527 0.1670 0.1527 0.1600 16,700 -0.00(-0.81%)
Oct 22, 2021 0.1673 0.1673 0.1613 0.1613 13,700 +0.01(+4.81%)
Oct 21, 2021 0.1539 0.1539 0.1539 0.1539 10,000 -0.00(-0.19%)
Oct 19, 2021 0.1542 0.1542 0.1542 0 -0.01(-6.77%)
Oct 18, 2021 0.1654 0.1750 0.1654 0.1654 1,507 +0.01(+4.62%)
Oct 15, 2021 0.1624 0.1625 0.1581 0.1581 56,667 +0.00(+2.00%)
Oct 14, 2021 0.1637 0.1641 0.1400 0.1550 65,747 -0.00(-1.59%)
Oct 13, 2021 0.1461 0.1654 0.1461 0.1575 143,622 +0.01(+4.86%)
Oct 12, 2021 0.1400 0.1505 0.1400 0.1502 1,817 +0.01(+4.52%)
Oct 11, 2021 0.1437 0.1437 0.1437 0.1437 9,606 +0.00(+2.64%)
Oct 08, 2021 0.1438 0.1438 0.1400 0.1400 2,178 -0.00(-2.23%)
Oct 07, 2021 0.1417 0.1432 0.1417 0.1432 7,004 +0.00(+1.78%)
Oct 06, 2021 0.1430 0.1470 0.1407 0.1407 23,750 +0.00(+0.29%)
Oct 05, 2021 0.1410 0.1500 0.1300 0.1403 40,106 -0.00(-1.96%)
Oct 04, 2021 0.1531 0.1531 0.1430 0.1431 63,655 -0.03(-18.14%)
Oct 01, 2021 0.1568 0.1800 0.1499 0.1748 75,650 +0.01(+5.36%)
Sep 30, 2021 0.1488 0.1659 0.1488 0.1659 31,280 +0.01(+4.73%)
Sep 29, 2021 0.1613 0.1613 0.1549 0.1584 26,250 -0.01(-8.39%)
Sep 27, 2021 0.1729 0.1729 0.1729 0 -0.02(-11.33%)
Sep 24, 2021 0.1602 0.1950 0.1602 0.1950 157,447 +0.02(+12.07%)
Sep 23, 2021 0.1857 0.1857 0.1740 0.1740 49,600 -0.03(-13.00%)
Sep 22, 2021 0.2070 0.2070 0.1900 0.2000 82,228 +0.02(+11.05%)
Sep 21, 2021 0.2000 0.2200 0.1538 0.1801 270,640 -0.06(-24.96%)
Sep 20, 2021 0.2320 0.2400 0.2320 0.2400 8,318 +0.01(+3.76%)
Sep 17, 2021 0.2303 0.2469 0.2303 0.2313 14,450 -0.00(-0.34%)
Sep 16, 2021 0.2321 0.2321 0.2321 0.2321 6,020 -0.02(-8.98%)
Sep 15, 2021 0.2300 0.2550 0.2300 0.2550 135,519 +0.02(+10.87%)
Sep 14, 2021 0.2210 0.2300 0.2192 0.2300 3,000 -0.01(-4.17%)
Sep 13, 2021 0.2150 0.2400 0.2150 0.2400 124,786 +0.01(+5.73%)
Sep 10, 2021 0.2339 0.2339 0.2181 0.2270 16,100 -0.01(-5.14%)
Sep 09, 2021 0.2393 0.2393 0.2393 0.2393 200 +0.00(+0.76%)
Sep 08, 2021 0.2375 0.2375 0.2375 0.2375 1,000 +0.00(+0.59%)
Sep 07, 2021 0.2431 0.2431 0.2361 0.2361 15,100 -0.00(-0.71%)
Sep 03, 2021 0.2480 0.2560 0.2378 0.2378 69,888 -0.01(-3.41%)
Sep 02, 2021 0.2708 0.2708 0.2462 0.2462 20,386 -0.00(-1.12%)
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.