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

Gmv Minerals Inc (OP: GMVMF )

0.1055 -0.0070 (-6.22%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 4, 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 (%)
Apr 30, 2020 0.1000 0.1000 0.1000 0.1000 10,500 +0.02(+30.89%)
Apr 28, 2020 0.0764 0.0764 0.0764 0 -0.01(-15.95%)
Apr 24, 2020 0.0909 0.0909 0.0909 0 -0.00(-2.26%)
Apr 22, 2020 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Apr 17, 2020 0.0930 0.0930 0.0930 0 +0.01(+9.41%)
Apr 16, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.03(+48.60%)
Apr 07, 2020 0.0572 0.0572 0.0572 0 -0.01(-9.49%)
Apr 03, 2020 0.0632 0.0632 0.0632 0 -0.00(-0.32%)
Apr 02, 2020 0.0620 0.0634 0.0620 0.0634 12,800 -0.01(-17.56%)
Mar 26, 2020 0.0769 0.0769 0.0769 0 -0.00(-4.11%)
Mar 25, 2020 0.0802 0.0802 0.0802 0.0802 1,000 +0.03(+54.53%)
Mar 19, 2020 0.0519 0.0519 0.0519 0 -0.03(-38.94%)
Mar 06, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 05, 2020 0.0795 0.0850 0.0795 0.0850 7,300 +0.00(+3.03%)
Mar 03, 2020 0.0825 0.0825 0.0825 0 +0.01(+13.32%)
Feb 27, 2020 0.0728 0.0728 0.0728 0 +0.00(+2.25%)
Feb 26, 2020 0.0712 0.0712 0.0712 0.0712 1,000 -0.01(-10.55%)
Feb 21, 2020 0.0796 0.0796 0.0796 0 -0.00(-0.50%)
Feb 20, 2020 0.0800 0.0800 0.0800 0.0800 1,111 -0.02(-18.62%)
Feb 14, 2020 0.0983 0.0983 0.0983 0 -0.01(-10.64%)
Feb 13, 2020 0.1100 0.1100 0.1100 0.1100 111 +0.02(+19.70%)
Feb 10, 2020 0.0919 0.0919 0.0919 0 -0.03(-23.42%)
Feb 06, 2020 0.1200 0.1200 0.1200 0 +0.01(+11.32%)
Jan 24, 2020 0.1078 0.1078 0.1078 0 -0.03(-21.66%)
Jan 15, 2020 0.1376 0.1376 0.1376 0 +0.02(+14.67%)
Jan 09, 2020 0.1200 0.1200 0.1200 0 +0.00(+1.95%)
Jan 08, 2020 0.1177 0.1177 0.1177 0.1177 2,500 -0.00(-1.09%)
Jan 02, 2020 0.1190 0.1190 0.1190 0 +0.01(+6.44%)
Dec 30, 2019 0.1118 0.1118 0.1118 0 +0.01(+13.85%)
Dec 27, 2019 0.0982 0.0982 0.0982 0.0982 2,500 +0.00(+3.37%)
Dec 17, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 12, 2019 0.1000 0.1000 0.1000 0 +0.02(+32.98%)
Dec 06, 2019 0.0752 0.0752 0.0752 0 +0.00(+0.27%)
Dec 05, 2019 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+3.31%)
Dec 03, 2019 0.0726 0.0726 0.0726 0 +0.01(+13.26%)
Nov 20, 2019 0.0641 0.0641 0.0641 0 +0.00(+4.23%)
Nov 14, 2019 0.0615 0.0615 0.0615 0 -0.01(-10.87%)
Nov 12, 2019 0.0690 0.0690 0.0690 0 -0.00(-6.12%)
Nov 11, 2019 0.0745 0.0745 0.0735 0.0735 40,000 -0.00(-0.14%)
Nov 08, 2019 0.0736 0.0736 0.0736 0.0736 70,000 -0.01(-8.00%)
Nov 06, 2019 0.0800 0.0800 0.0800 0 -0.01(-6.98%)
Nov 05, 2019 0.0860 0.0860 0.0860 0.0860 21,000 -0.00(-0.58%)
Nov 04, 2019 0.0877 0.0877 0.0862 0.0865 27,200 +0.01(+8.12%)
Oct 25, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 21, 2019 0.0800 0.0800 0.0800 0 +0.01(+8.11%)
Oct 18, 2019 0.0740 0.0740 0.0740 0.0740 1,000 -0.01(-8.64%)
Oct 17, 2019 0.0726 0.0810 0.0726 0.0810 2,500 -0.01(-8.99%)
Oct 09, 2019 0.0890 0.0890 0.0890 0 -0.03(-27.23%)
Oct 03, 2019 0.1223 0.1223 0.1223 0 +0.00(+0.00%)
Oct 01, 2019 0.1223 0.1223 0.1223 0 -0.03(-19.54%)
Sep 25, 2019 0.1520 0.1520 0.1520 0 +0.00(+1.54%)
Sep 11, 2019 0.1497 0.1497 0.1497 0 +0.02(+12.64%)
Sep 09, 2019 0.1329 0.1329 0.1329 0 -0.00(-1.04%)
Sep 05, 2019 0.1343 0.1343 0.1343 0 -0.02(-13.91%)
Sep 03, 2019 0.1560 0.1560 0.1560 0 -0.01(-4.41%)
Aug 30, 2019 0.1640 0.1700 0.1597 0.1632 39,500 -0.01(-4.00%)
Aug 28, 2019 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Aug 27, 2019 0.1250 0.1400 0.1223 0.1400 32,000 +0.03(+21.74%)
Aug 26, 2019 0.1150 0.1150 0.1150 0.1150 50,000 +0.02(+21.05%)
Aug 20, 2019 0.0950 0.0950 0.0950 0 -0.01(-11.21%)
Aug 12, 2019 0.1070 0.1070 0.1070 0 -0.01(-10.83%)
Aug 07, 2019 0.1200 0.1200 0.1200 0 +0.01(+12.15%)
Aug 06, 2019 0.1110 0.1110 0.1070 0.1070 2,500 -0.00(-2.73%)
Aug 02, 2019 0.1100 0.1100 0.1100 0 +0.01(+11.11%)
Jul 26, 2019 0.0990 0.0990 0.0990 0 -0.02(-15.74%)
Jul 25, 2019 0.1175 0.1175 0.1175 0.1175 2,500 +0.00(+0.00%)
Jul 11, 2019 0.1175 0.1175 0.1175 0 +0.01(+4.91%)
Jul 10, 2019 0.1120 0.1120 0.1120 0.1120 7,000 -0.01(-4.27%)
Jul 08, 2019 0.1170 0.1170 0.1170 0 +0.02(+18.18%)
Jun 25, 2019 0.0990 0.0990 0.0990 0 -0.01(-9.17%)
Jun 21, 2019 0.1090 0.1090 0.1090 0 -0.00(-0.91%)
Jun 20, 2019 0.1100 0.1100 0.1100 0.1100 15,000 +0.02(+23.60%)
May 29, 2019 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
May 21, 2019 0.0800 0.0800 0.0800 0 -0.01(-10.41%)
May 13, 2019 0.0893 0.0893 0.0893 0 -0.00(-0.45%)
May 10, 2019 0.0896 0.0897 0.0896 0.0897 9,000 +0.00(+1.93%)
May 08, 2019 0.0880 0.0880 0.0880 0 -0.00(-0.11%)
May 03, 2019 0.0881 0.0881 0.0881 0 -0.01(-6.28%)
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.