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 +0.0150 (+16.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 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%)
Nov 01, 2018 0.2150 0.2150 0.2050 0.2050 387,300 -0.01(-4.65%)
Oct 31, 2018 0.2050 0.2150 0.2000 0.2150 717,720 +0.01(+4.88%)
Oct 30, 2018 0.2000 0.2050 0.1900 0.2050 144,400 +0.00(+2.50%)
Oct 29, 2018 0.2000 0.2000 0.1900 0.2000 239,500 +0.00(+0.00%)
Oct 26, 2018 0.1950 0.2000 0.1850 0.2000 462,491 +0.01(+5.26%)
Oct 25, 2018 0.2050 0.2050 0.1900 0.1900 301,052 -0.01(-7.32%)
Oct 24, 2018 0.2100 0.2100 0.2000 0.2050 382,249 +0.00(+0.00%)
Oct 23, 2018 0.2100 0.2100 0.2050 0.2050 332,300 -0.01(-2.38%)
Oct 22, 2018 0.2150 0.2200 0.2050 0.2100 787,090 -0.01(-4.55%)
Oct 19, 2018 0.2200 0.2250 0.2150 0.2200 212,837 +0.00(+0.00%)
Oct 18, 2018 0.2200 0.2250 0.2200 0.2200 298,400 +0.00(+0.00%)
Oct 17, 2018 0.2150 0.2250 0.2150 0.2200 161,497 +0.00(+0.00%)
Oct 16, 2018 0.2300 0.2300 0.2150 0.2200 412,300 -0.01(-2.22%)
Oct 15, 2018 0.2250 0.2300 0.2200 0.2250 359,205 +0.00(+0.00%)
Oct 12, 2018 0.2300 0.2300 0.2200 0.2250 119,570 +0.00(+0.00%)
Oct 11, 2018 0.2200 0.2300 0.2150 0.2250 555,218 +0.00(+0.00%)
Oct 10, 2018 0.2300 0.2350 0.2200 0.2250 810,301 -0.01(-4.26%)
Oct 09, 2018 0.2300 0.2350 0.2250 0.2350 1,252,897 +0.00(+2.17%)
Oct 05, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 04, 2018 0.2400 0.2500 0.2300 0.2300 1,616,925 -0.01(-4.17%)
Oct 03, 2018 0.2300 0.2400 0.2300 0.2400 767,975 +0.01(+4.35%)
Oct 02, 2018 0.2300 0.2300 0.2200 0.2300 430,331 +0.01(+4.55%)
Oct 01, 2018 0.2350 0.2400 0.2200 0.2200 892,697 -0.02(-8.33%)
Sep 28, 2018 0.2100 0.2400 0.2100 0.2400 1,908,405 +0.03(+14.29%)
Sep 27, 2018 0.2150 0.2150 0.2100 0.2100 275,500 -0.01(-2.33%)
Sep 26, 2018 0.2100 0.2150 0.2100 0.2150 278,350 +0.00(+0.00%)
Sep 25, 2018 0.2100 0.2150 0.2100 0.2150 242,800 +0.01(+2.38%)
Sep 24, 2018 0.2100 0.2150 0.2050 0.2100 555,952 +0.00(+0.00%)
Sep 21, 2018 0.2100 0.2150 0.2100 0.2100 253,918 +0.00(+0.00%)
Sep 20, 2018 0.2100 0.2100 0.2100 0.2100 79,689 +0.00(+0.00%)
Sep 19, 2018 0.2100 0.2150 0.2100 0.2100 437,970 +0.00(+0.00%)
Sep 18, 2018 0.2050 0.2100 0.2050 0.2100 171,000 +0.00(+0.00%)
Sep 17, 2018 0.2150 0.2150 0.2050 0.2100 211,500 -0.01(-2.33%)
Sep 14, 2018 0.2150 0.2150 0.2100 0.2150 350,500 +0.01(+2.38%)
Sep 13, 2018 0.2100 0.2100 0.2050 0.2100 317,375 +0.00(+0.00%)
Sep 12, 2018 0.2200 0.2200 0.2050 0.2100 775,613 -0.01(-2.33%)
Sep 11, 2018 0.2100 0.2200 0.2100 0.2150 847,000 +0.01(+2.38%)
Sep 10, 2018 0.2100 0.2100 0.2050 0.2100 90,350 +0.00(+0.00%)
Sep 07, 2018 0.2100 0.2100 0.2050 0.2100 131,429 +0.00(+0.00%)
Sep 06, 2018 0.2050 0.2100 0.2050 0.2100 55,000 +0.01(+2.44%)
Sep 05, 2018 0.2100 0.2200 0.2050 0.2050 583,695 -0.02(-6.82%)
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.