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

Gmv Minerals Inc (OP: GMVMF )

0.1147 -0.0023 (-1.97%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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 28, 2023 0.1924 5,000 -0.01(-4.28%)
Dec 27, 2023 0.2010 0.2010 0.2010 0.2010 23,553 +0.00(+0.70%)
Dec 22, 2023 0.1996 0 -0.00(-1.33%)
Dec 21, 2023 0.2000 0.2023 0.2000 0.2023 24,597 -0.00(-1.32%)
Dec 20, 2023 0.2048 0.2068 0.2048 0.2050 32,200 +0.01(+4.65%)
Dec 19, 2023 0.2047 0.2047 0.1959 0.1959 6,000 +0.02(+9.75%)
Dec 18, 2023 0.1873 0.1873 0.1785 0.1785 3,004 -0.01(-4.08%)
Dec 15, 2023 0.1861 0.1900 0.1861 0.1861 28,000 -0.02(-9.75%)
Dec 14, 2023 0.2010 0.2090 0.2010 0.2062 30,500 +0.00(+2.23%)
Dec 13, 2023 0.1988 0.2067 0.1988 0.2017 17,000 +0.00(+0.85%)
Dec 12, 2023 0.1892 0.2070 0.1892 0.2000 23,600 +0.01(+3.41%)
Dec 08, 2023 0.1934 29,500 +0.02(+11.15%)
Dec 07, 2023 0.1800 0.1847 0.1740 0.1740 80,200 -0.01(-6.05%)
Dec 06, 2023 0.1854 0.1854 0.1852 0.1852 14,900 -0.00(-2.27%)
Dec 05, 2023 0.1972 0.1972 0.1885 0.1895 13,030 -0.00(-1.25%)
Dec 04, 2023 0.1900 0.1942 0.1900 0.1919 14,009 -0.02(-7.74%)
Dec 01, 2023 0.2149 0.2149 0.1953 0.2080 97,150 +0.01(+6.07%)
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%)
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.