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 (%)
Dec 31, 2018 0.0783 0.0783 0.0783 0 +0.00(+0.51%)
Dec 20, 2018 0.0779 0.0779 0.0779 0 +0.01(+10.97%)
Dec 18, 2018 0.0702 0.0702 0.0702 0 -0.00(-1.27%)
Dec 17, 2018 0.0711 0.0711 0.0711 0.0711 1,182 -0.02(-19.11%)
Dec 11, 2018 0.0879 0.0879 0.0879 0 +0.01(+11.27%)
Nov 29, 2018 0.0790 0.0790 0.0790 0 +0.00(+6.61%)
Nov 27, 2018 0.0741 0.0741 0.0741 0 -0.04(-32.64%)
Nov 15, 2018 0.1100 0.1100 0.1100 0 +0.01(+6.80%)
Nov 14, 2018 0.1030 0.1030 0.1030 0.1030 100 -0.02(-15.02%)
Nov 09, 2018 0.1212 0.1212 0.1212 0 -0.00(-0.41%)
Nov 08, 2018 0.1217 0.1217 0.1217 0.1217 25,000 +0.01(+9.84%)
Nov 07, 2018 0.1274 0.1274 0.1108 0.1108 7,200 -0.07(-37.54%)
Nov 02, 2018 0.1774 0.1774 0.1774 0 +0.00(+0.57%)
Oct 22, 2018 0.1764 0.1764 0.1764 0 -0.01(-4.65%)
Oct 17, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 16, 2018 0.1827 0.1850 0.1827 0.1850 5,000 +0.05(+37.04%)
Oct 03, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 26, 2018 0.1300 0.1300 0.1300 0 -0.00(-0.08%)
Sep 18, 2018 0.1301 0.1301 0.1301 0 -0.01(-9.90%)
Aug 30, 2018 0.1444 0.1444 0.1444 0 -0.01(-3.73%)
Aug 29, 2018 0.1605 0.1605 0.1500 0.1500 3,000 +0.00(+0.00%)
Aug 27, 2018 0.1500 0.1500 0.1500 0 -0.01(-4.94%)
Aug 23, 2018 0.1578 0.1578 0.1578 0 -0.00(-2.89%)
Aug 20, 2018 0.1625 0.1625 0.1625 0 +0.00(+1.56%)
Aug 16, 2018 0.1600 0.1600 0.1600 0 +0.00(+2.37%)
Aug 15, 2018 0.1640 0.1640 0.1563 0.1563 6,000 -0.03(-16.99%)
Aug 10, 2018 0.1883 0.1883 0.1883 0 -0.04(-16.31%)
Aug 08, 2018 0.2250 0.2250 0.2250 0 +0.01(+5.14%)
Aug 07, 2018 0.2046 0.2140 0.2046 0.2140 8,000 +0.00(+0.38%)
Aug 02, 2018 0.2132 0.2132 0.2132 0 +0.04(+24.68%)
Aug 01, 2018 0.1710 0.1710 0.1710 0.1710 5,000 -0.00(-1.21%)
Jul 24, 2018 0.1731 0.1731 0.1731 0 -0.00(-1.25%)
Jul 19, 2018 0.1753 0.1753 0.1753 0 +0.00(+1.68%)
Jul 17, 2018 0.1724 0.1724 0.1724 0 +0.04(+29.92%)
Jul 13, 2018 0.1327 0.1327 0.1327 0 +0.01(+10.58%)
Jul 05, 2018 0.1200 0.1200 0.1200 0 -0.04(-23.08%)
Jun 21, 2018 0.1560 0.1560 0.1560 0 -0.01(-3.58%)
Jun 19, 2018 0.1618 0.1618 0.1618 0 +0.01(+5.27%)
May 30, 2018 0.1537 0.1537 0.1537 0 -0.00(-1.09%)
May 29, 2018 0.1516 0.1554 0.1516 0.1554 20,000 +0.00(+0.06%)
May 24, 2018 0.1553 0.1553 0.1553 0 +0.01(+6.37%)
May 23, 2018 0.1460 0.1460 0.1460 0.1460 7,000 -0.00(-0.34%)
May 22, 2018 0.1467 0.1467 0.1465 0.1465 15,000 +0.00(+0.00%)
May 17, 2018 0.1465 0.1465 0.1465 0 -0.00(-2.85%)
May 10, 2018 0.1508 0.1508 0.1508 0 +0.00(+0.60%)
May 07, 2018 0.1499 0.1499 0.1499 0 -0.01(-4.89%)
May 03, 2018 0.1576 0.1576 0.1576 0 +0.02(+11.22%)
Apr 26, 2018 0.1417 0.1417 0.1417 0 -0.01(-5.15%)
Apr 17, 2018 0.1494 0.1494 0.1494 0 -0.00(-1.05%)
Apr 11, 2018 0.1510 0.1510 0.1510 0 -0.00(-0.99%)
Apr 10, 2018 0.1590 0.1604 0.1525 0.1525 40,500 -0.00(-1.93%)
Mar 20, 2018 0.1555 0.1555 0.1555 0 +0.01(+3.67%)
Mar 16, 2018 0.1500 0.1500 0.1500 0 -0.01(-4.76%)
Mar 14, 2018 0.1575 0.1575 0.1575 0 +0.01(+3.41%)
Mar 13, 2018 0.1523 0.1523 0.1523 0.1523 12,000 -0.01(-8.03%)
Mar 09, 2018 0.1656 0.1656 0.1656 0 -0.02(-9.11%)
Mar 06, 2018 0.1822 0.1822 0.1822 0 -0.00(-0.44%)
Mar 05, 2018 0.1830 0.1830 0.1830 0.1830 10,000 +0.01(+5.66%)
Mar 02, 2018 0.1732 0.1732 0.1732 0.1732 4,000 -0.01(-7.03%)
Feb 23, 2018 0.1863 0.1863 0.1863 0 -0.00(-1.95%)
Feb 22, 2018 0.1900 0.1900 0.1900 0.1900 21,000 -0.03(-12.12%)
Feb 20, 2018 0.2162 0.2162 0.2162 0 -0.00(-0.60%)
Feb 16, 2018 0.2175 0.2175 0.2175 0 +0.02(+8.53%)
Feb 13, 2018 0.2004 0.2004 0.2004 0 +0.00(+0.35%)
Feb 06, 2018 0.1997 0.1997 0.1997 0 -0.01(-3.94%)
Feb 05, 2018 0.2267 0.2267 0.1990 0.2079 54,000 -0.02(-8.62%)
Feb 02, 2018 0.2290 0.2330 0.2275 0.2275 28,500 -0.02(-8.71%)
Jan 31, 2018 0.2492 0.2492 0.2492 0 +0.00(+1.55%)
Jan 30, 2018 0.2270 0.2454 0.2270 0.2454 18,500 +0.01(+3.85%)
Jan 29, 2018 0.2290 0.2363 0.2290 0.2363 6,500 +0.03(+13.01%)
Jan 26, 2018 0.2050 0.2091 0.2050 0.2091 3,500 -0.04(-14.65%)
Jan 25, 2018 0.2419 0.2459 0.2378 0.2450 18,000 +0.03(+15.24%)
Jan 24, 2018 0.2105 0.2126 0.2024 0.2126 17,500 +0.00(+0.76%)
Jan 23, 2018 0.2110 0.2110 0.2110 0.2110 500 +0.00(+1.15%)
Jan 22, 2018 0.2188 0.2188 0.2086 0.2086 22,500 -0.02(-7.58%)
Jan 17, 2018 0.2257 0.2257 0.2257 0 -0.01(-2.46%)
Jan 16, 2018 0.2314 0.2314 0.2314 0.2314 1,000 -0.02(-6.54%)
Jan 08, 2018 0.2476 0.2476 0.2476 0 +0.02(+8.12%)
Jan 05, 2018 0.2331 0.2331 0.2290 0.2290 6,000 -0.00(-1.25%)
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.