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

Gmv Minerals Inc (OP: GMVMF )

0.1290 +0.0097 (+8.13%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 21, 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, 2021 0.1500 0.1581 0.1500 0.1581 2,120 +0.00(+2.00%)
Dec 29, 2021 0.1550 0.1550 0.1550 0 +0.01(+5.73%)
Dec 28, 2021 0.1700 0.1700 0.1466 0.1466 6,142 -0.04(-22.84%)
Dec 27, 2021 0.1558 0.1900 0.1301 0.1900 18,300 +0.02(+10.08%)
Dec 23, 2021 0.1465 0.1726 0.1464 0.1726 13,914 +0.03(+21.98%)
Dec 22, 2021 0.1409 0.1415 0.1350 0.1415 25,178 +0.01(+11.51%)
Dec 21, 2021 0.1211 0.1269 0.1211 0.1269 55,000 +0.01(+8.46%)
Dec 20, 2021 0.1070 0.1170 0.1070 0.1170 23,000 -0.00(-0.85%)
Dec 17, 2021 0.1067 0.1180 0.1067 0.1180 55,000 -0.00(-0.84%)
Dec 16, 2021 0.1060 0.1190 0.0989 0.1190 67,386 +0.01(+8.18%)
Dec 14, 2021 0.1100 0.1100 0.1100 0 +0.01(+9.78%)
Dec 13, 2021 0.1183 0.1260 0.1002 0.1002 101,050 -0.02(-13.70%)
Dec 10, 2021 0.1225 0.1225 0.1161 0.1161 8,000 -0.01(-8.65%)
Dec 09, 2021 0.1271 0.1271 0.1271 0.1271 3,000 -0.00(-2.23%)
Dec 07, 2021 0.1300 0.1300 0.1300 10 -0.01(-7.80%)
Dec 06, 2021 0.1410 0.1410 0.1279 0.1410 12,500 +0.01(+9.05%)
Dec 03, 2021 0.1450 0.1450 0.1200 0.1293 14,125 -0.00(-2.64%)
Dec 02, 2021 0.1380 0.1400 0.1150 0.1328 79,831 -0.01(-9.60%)
Dec 01, 2021 0.1369 0.1500 0.1327 0.1469 18,589 -0.02(-13.03%)
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%)
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.