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

Gmv Minerals Inc (OP: GMVMF )

0.1246 -0.0044 (-3.41%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 22, 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 (%)
Mar 30, 2017 0.2688 0.2688 0.2688 0 -0.00(-1.21%)
Mar 29, 2017 0.2635 0.2721 0.2610 0.2721 14,400 -0.00(-1.20%)
Mar 28, 2017 0.2754 0.2754 0.2754 0.2754 2,000 -0.00(-1.33%)
Mar 27, 2017 0.2791 0.2791 0.2791 0.2791 1,000 -0.01(-2.21%)
Mar 24, 2017 0.2854 0.2854 0.2854 0.2854 25,000 -0.00(-1.59%)
Mar 21, 2017 0.2900 0.2900 0.2900 0 +0.00(+1.05%)
Mar 17, 2017 0.2870 0.2870 0.2870 0 +0.03(+13.44%)
Mar 16, 2017 0.2874 0.2874 0.2530 0.2530 17,000 -0.04(-13.00%)
Mar 15, 2017 0.2898 0.2950 0.2898 0.2908 6,500 +0.01(+3.71%)
Mar 14, 2017 0.2803 0.2804 0.2803 0.2804 4,900 -0.00(-0.92%)
Mar 10, 2017 0.2830 0.2830 0.2830 0 +0.00(+0.00%)
Mar 09, 2017 0.2905 0.2905 0.2830 0.2830 3,500 +0.01(+5.36%)
Mar 08, 2017 0.2762 0.2874 0.2686 0.2686 8,500 -0.05(-15.72%)
Mar 07, 2017 0.3187 0.3187 0.3187 0.3187 750 -0.00(-0.72%)
Mar 06, 2017 0.3210 0.3210 0.3210 0.3210 1,100 +0.00(+0.56%)
Mar 02, 2017 0.3192 0.3192 0.3192 0 -0.01(-1.63%)
Mar 01, 2017 0.3100 0.3245 0.3100 0.3245 3,200 -0.03(-9.08%)
Feb 28, 2017 0.3277 0.3600 0.3277 0.3569 27,000 -0.02(-6.08%)
Feb 27, 2017 0.3834 0.3834 0.3500 0.3800 7,000 -0.00(-0.03%)
Feb 24, 2017 0.3760 0.3801 0.3648 0.3801 10,800 +0.00(+0.64%)
Feb 22, 2017 0.3777 0.3777 0.3777 0 +0.01(+2.08%)
Feb 21, 2017 0.3860 0.3860 0.3700 0.3700 11,000 +0.00(+0.00%)
Feb 17, 2017 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Feb 16, 2017 0.4000 0.4000 0.4000 0.4000 500 -0.00(-0.25%)
Feb 10, 2017 0.4010 0.4010 0.4010 0 +0.00(+0.83%)
Feb 09, 2017 0.3980 0.3980 0.3977 0.3977 11,500 -0.01(-3.47%)
Feb 07, 2017 0.4120 0.4120 0.4120 0 -0.01(-2.51%)
Feb 06, 2017 0.4226 0.4226 0.4226 0.4226 4,900 +0.01(+1.59%)
Feb 03, 2017 0.4239 0.4300 0.4000 0.4160 7,800 -0.02(-5.45%)
Feb 02, 2017 0.4400 0.4400 0.4225 0.4400 25,000 +0.04(+10.00%)
Feb 01, 2017 0.4500 0.4500 0.4000 0.4000 12,200 -0.06(-13.55%)
Jan 31, 2017 0.4500 0.4900 0.4500 0.4627 38,100 +0.03(+6.00%)
Jan 30, 2017 0.4454 0.4454 0.4365 0.4365 18,000 -0.01(-3.00%)
Jan 27, 2017 0.4550 0.4675 0.4500 0.4500 32,500 +0.03(+6.64%)
Jan 26, 2017 0.4220 0.4220 0.4220 0.4220 5,000 -0.03(-6.90%)
Jan 25, 2017 0.4211 0.4533 0.4211 0.4533 31,000 +0.02(+5.42%)
Jan 24, 2017 0.4347 0.4350 0.4272 0.4300 31,000 +0.01(+3.54%)
Jan 23, 2017 0.4074 0.4256 0.4072 0.4153 39,051 +0.01(+1.42%)
Jan 20, 2017 0.4350 0.4350 0.4095 0.4095 6,500 -0.00(-0.12%)
Jan 19, 2017 0.3900 0.4100 0.3900 0.4100 2,000 -0.03(-5.92%)
Jan 18, 2017 0.4331 0.4400 0.4329 0.4358 8,000 +0.03(+6.81%)
Jan 17, 2017 0.4080 0.4157 0.4080 0.4080 10,000 +0.03(+7.37%)
Jan 13, 2017 0.3800 0.3800 0.3800 0 +0.00(+1.28%)
Jan 12, 2017 0.4296 0.4296 0.3752 0.3752 136,000 -0.05(-12.34%)
Jan 11, 2017 0.4280 0.4280 0.4280 0.4280 4,000 +0.00(+0.68%)
Jan 10, 2017 0.4252 0.4252 0.4251 0.4251 5,500 -0.02(-4.47%)
Jan 09, 2017 0.4440 0.4450 0.4440 0.4450 11,000 +0.02(+4.17%)
Jan 06, 2017 0.4200 0.4272 0.4100 0.4272 11,920 -0.01(-1.34%)
Jan 05, 2017 0.4466 0.4483 0.4330 0.4330 41,205 +0.04(+9.15%)
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.