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

Gmv Minerals Inc (OP: GMVMF )

0.0802 -0.0048 (-5.65%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 18, 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 (%)
May 28, 2021 0.3640 0.3640 0.3193 0.3315 18,615 +0.00(+0.18%)
May 27, 2021 0.2695 0.3309 0.2695 0.3309 221,750 +0.04(+15.42%)
May 26, 2021 0.2729 0.2867 0.2644 0.2867 31,304 +0.02(+6.58%)
May 25, 2021 0.2760 0.2760 0.2524 0.2690 73,343 -0.02(-7.24%)
May 24, 2021 0.3120 0.3300 0.2700 0.2900 60,151 +0.02(+9.23%)
May 21, 2021 0.2662 0.2663 0.2500 0.2655 10,236 +0.03(+10.72%)
May 20, 2021 0.2399 0.2399 0.2398 0.2398 20,000 -0.01(-4.08%)
May 19, 2021 0.2479 0.2500 0.2479 0.2500 9,075 +0.00(+0.32%)
May 18, 2021 0.2466 0.2500 0.2465 0.2492 113,025 +0.01(+2.13%)
May 17, 2021 0.2465 0.2490 0.2285 0.2440 91,952 -0.00(-1.65%)
May 14, 2021 0.2380 0.2486 0.2350 0.2481 151,913 +0.00(+0.49%)
May 13, 2021 0.2470 0.2476 0.2469 0.2469 15,918 +0.00(+0.49%)
May 12, 2021 0.2500 0.2622 0.2457 0.2457 52,690 -0.01(-4.40%)
May 11, 2021 0.2550 0.2737 0.2550 0.2570 131,168 -0.00(-1.87%)
May 10, 2021 0.2600 0.2619 0.2500 0.2619 75,423 -0.00(-0.68%)
May 07, 2021 0.2582 0.2640 0.2500 0.2637 28,284 +0.00(+1.00%)
May 06, 2021 0.2655 0.2714 0.2435 0.2611 52,650 +0.00(+0.42%)
May 05, 2021 0.2570 0.2694 0.2570 0.2600 75,045 +0.02(+6.56%)
May 04, 2021 0.2550 0.2550 0.2440 0.2440 5,102 -0.03(-12.07%)
May 03, 2021 0.2775 0.2775 0.2775 0.2775 5,190 -0.00(-1.18%)
Apr 30, 2021 0.2936 0.2948 0.2783 0.2808 44,600 -0.01(-4.36%)
Apr 29, 2021 0.2746 0.2936 0.2711 0.2936 121,791 +0.02(+5.38%)
Apr 28, 2021 0.2995 0.3000 0.2700 0.2786 107,980 +0.00(+1.42%)
Apr 27, 2021 0.2666 0.2795 0.2666 0.2747 12,910 +0.01(+3.04%)
Apr 26, 2021 0.2740 0.2920 0.2666 0.2666 70,884 -0.00(-0.74%)
Apr 23, 2021 0.2725 0.2725 0.2635 0.2686 12,800 +0.01(+5.71%)
Apr 22, 2021 0.2642 0.2650 0.2480 0.2541 31,080 -0.03(-9.44%)
Apr 21, 2021 0.2472 0.2807 0.2472 0.2806 257,680 +0.03(+12.11%)
Apr 20, 2021 0.2610 0.2845 0.2341 0.2503 493,036 +0.03(+13.77%)
Apr 19, 2021 0.2100 0.2300 0.1905 0.2200 187,372 +0.05(+27.17%)
Apr 16, 2021 0.2000 0.2302 0.1730 0.1730 63,300 -0.01(-7.29%)
Apr 15, 2021 0.1866 0.1866 0.1866 0.1866 500 +0.02(+13.02%)
Apr 14, 2021 0.1674 0.1674 0.1651 0.1651 33,963 +0.00(+2.48%)
Apr 12, 2021 0.1611 0.1611 0.1611 0 -0.03(-14.08%)
Apr 09, 2021 0.1875 0.1875 0.1875 0.1875 1,500 -0.01(-3.75%)
Apr 08, 2021 0.1948 0.1948 0.1948 0.1948 2,000 -0.01(-7.06%)
Apr 07, 2021 0.2096 0.2096 0.2096 0.2096 2,000 +0.01(+3.25%)
Apr 06, 2021 0.2109 0.2109 0.2021 0.2030 8,900 +0.00(+0.15%)
Apr 05, 2021 0.1730 0.2239 0.1730 0.2027 7,400 +0.02(+12.30%)
Mar 31, 2021 0.1805 0.1805 0.1805 0 +0.00(+1.63%)
Mar 30, 2021 0.2085 0.2093 0.1776 0.1776 6,370 -0.00(-2.42%)
Mar 29, 2021 0.1720 0.1820 0.1720 0.1820 75,400 -0.00(-0.05%)
Mar 26, 2021 0.1868 0.1868 0.1821 0.1821 10,400 -0.00(-0.38%)
Mar 25, 2021 0.1875 0.1875 0.1828 0.1828 13,076 -0.01(-4.09%)
Mar 24, 2021 0.1903 0.1906 0.1903 0.1906 50,500 -0.00(-1.14%)
Mar 23, 2021 0.2223 0.2355 0.1928 0.1928 63,565 -0.03(-13.54%)
Mar 22, 2021 0.2175 0.2230 0.2026 0.2230 47,382 -0.00(-1.81%)
Mar 19, 2021 0.2270 0.2272 0.2270 0.2271 33,400 -0.01(-2.32%)
Mar 18, 2021 0.2491 0.2491 0.2325 0.2325 10,400 +0.00(+2.02%)
Mar 17, 2021 0.2279 0.2279 0.2279 0.2279 10,000 -0.02(-6.98%)
Mar 16, 2021 0.2383 0.2450 0.2316 0.2450 25,805 -0.00(-0.37%)
Mar 15, 2021 0.2620 0.2700 0.2326 0.2459 93,002 -0.00(-0.45%)
Mar 12, 2021 0.2405 0.2541 0.2364 0.2470 176,500 -0.00(-1.20%)
Mar 11, 2021 0.2200 0.2500 0.2100 0.2500 204,425 +0.05(+28.21%)
Mar 10, 2021 0.2190 0.2190 0.1950 0.1950 87,000 -0.01(-4.04%)
Mar 09, 2021 0.1957 0.2032 0.1957 0.2032 168,369 +0.00(+2.26%)
Mar 08, 2021 0.2032 0.2032 0.1892 0.1987 22,500 +0.00(+0.20%)
Mar 05, 2021 0.1983 0.1987 0.1983 0.1983 7,900 +0.01(+8.07%)
Mar 04, 2021 0.1835 0.1990 0.1702 0.1835 60,350 -0.02(-7.70%)
Mar 03, 2021 0.1932 0.1988 0.1932 0.1988 14,524 +0.00(+0.86%)
Mar 02, 2021 0.2010 0.2142 0.1952 0.1971 85,500 -0.01(-4.69%)
Mar 01, 2021 0.2263 0.2272 0.1900 0.2068 171,469 -0.01(-6.30%)
Feb 26, 2021 0.2341 0.2378 0.2170 0.2207 165,500 -0.01(-4.04%)
Feb 25, 2021 0.2330 0.2400 0.2300 0.2300 5,948 +0.00(+0.00%)
Feb 24, 2021 0.2310 0.2350 0.2300 0.2300 24,052 -0.00(-0.86%)
Feb 23, 2021 0.2400 0.2400 0.2260 0.2320 5,250 +0.01(+6.57%)
Feb 22, 2021 0.2500 0.2589 0.2177 0.2177 202,982 -0.05(-19.37%)
Feb 19, 2021 0.1993 0.2700 0.1914 0.2700 78,900 +0.07(+36.85%)
Feb 18, 2021 0.1843 0.2008 0.1843 0.1973 7,758 +0.01(+6.65%)
Feb 17, 2021 0.2069 0.2069 0.1850 0.1850 23,100 +0.00(+0.82%)
Feb 16, 2021 0.2000 0.2000 0.1835 0.1835 26,350 -0.01(-7.46%)
Feb 12, 2021 0.1919 0.1983 0.1889 0.1983 51,400 +0.01(+2.75%)
Feb 11, 2021 0.1908 0.1949 0.1908 0.1930 25,200 -0.00(-2.03%)
Feb 10, 2021 0.1939 0.1978 0.1939 0.1970 95,000 +0.02(+9.44%)
Feb 09, 2021 0.1858 0.1858 0.1800 0.1800 4,000 -0.00(-0.83%)
Feb 08, 2021 0.1714 0.1815 0.1714 0.1815 205,500 -0.00(-1.41%)
Feb 05, 2021 0.1841 0.1841 0.1841 0.1841 200 +0.02(+9.84%)
Feb 04, 2021 0.1676 0.1676 0.1676 0.1676 1,000 -0.01(-6.99%)
Feb 03, 2021 0.1941 0.1941 0.1802 0.1802 1,125 +0.02(+9.74%)
Feb 02, 2021 0.1642 0.1642 0.1642 0.1642 2,000 -0.01(-3.70%)
Jan 29, 2021 0.1705 0.1705 0.1705 0 +0.01(+5.05%)
Jan 27, 2021 0.1623 0.1623 0.1623 0 -0.01(-6.08%)
Jan 19, 2021 0.1728 0.1728 0.1728 0 -0.01(-6.59%)
Jan 13, 2021 0.1850 0.1850 0.1850 0 -0.00(-0.48%)
Jan 12, 2021 0.1859 0.1859 0.1859 0.1859 3,000 +0.01(+3.28%)
Jan 11, 2021 0.1744 0.1800 0.1744 0.1800 15,000 -0.01(-5.51%)
Jan 08, 2021 0.1905 0.1905 0.1905 0.1905 300 +0.01(+8.18%)
Jan 05, 2021 0.1761 0.1761 0.1761 0 -0.00(-2.17%)
Jan 04, 2021 0.1890 0.1890 0.1800 0.1800 3,000 -0.01(-2.70%)
Dec 31, 2020 0.1850 0.1850 0.1850 0 -0.00(-1.60%)
Dec 29, 2020 0.1880 0.1880 0.1880 0 +0.00(+1.62%)
Dec 22, 2020 0.1850 0.1850 0.1850 0 -0.00(-2.01%)
Dec 18, 2020 0.1888 0.1888 0.1888 0 +0.01(+3.45%)
Dec 17, 2020 0.1825 0.1825 0.1825 0.1825 500 +0.02(+9.28%)
Dec 16, 2020 0.1700 0.1800 0.1670 0.1670 38,100 -0.03(-13.47%)
Dec 14, 2020 0.1930 0.1930 0.1930 0 -0.00(-2.38%)
Dec 10, 2020 0.1977 0.1977 0.1977 0 +0.02(+13.04%)
Dec 09, 2020 0.1750 0.1850 0.1749 0.1749 30,246 -0.01(-3.85%)
Dec 08, 2020 0.2000 0.2000 0.1759 0.1819 17,992 -0.01(-5.51%)
Dec 07, 2020 0.1925 0.1925 0.1925 0.1925 1,000 +0.00(+1.32%)
Dec 04, 2020 0.1900 0.1900 0.1900 0.1900 1,100 +0.00(+2.15%)
Dec 03, 2020 0.1887 0.1900 0.1850 0.1860 38,840 +0.03(+16.25%)
Nov 30, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 25, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.85%)
Nov 24, 2020 0.1650 0.1664 0.1650 0.1664 12,100 +0.01(+3.42%)
Nov 20, 2020 0.1609 0.1609 0.1609 0 -0.01(-8.37%)
Nov 19, 2020 0.1756 0.1756 0.1756 0.1756 1,530 -0.00(-2.44%)
Nov 18, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Nov 17, 2020 0.1900 0.1900 0.1800 0.1800 15,008 -0.02(-10.00%)
Nov 16, 2020 0.2000 0.2000 0.2000 30 +0.00(+0.00%)
Nov 13, 2020 0.2000 0.2017 0.2000 0.2000 4,700 +0.00(+0.00%)
Nov 12, 2020 0.2050 0.2050 0.2000 0.2000 26,000 -0.00(-2.44%)
Nov 10, 2020 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Nov 09, 2020 0.2140 0.2260 0.2087 0.2100 31,370 -0.00(-1.87%)
Nov 06, 2020 0.2171 0.2178 0.2140 0.2140 30,500 +0.01(+2.49%)
Nov 05, 2020 0.2130 0.2200 0.2082 0.2088 13,800 -0.00(-1.88%)
Nov 04, 2020 0.2014 0.2128 0.2014 0.2128 25,200 -0.01(-5.21%)
Nov 03, 2020 0.2110 0.2280 0.2110 0.2245 62,500 +0.03(+18.16%)
Oct 29, 2020 0.1900 0.1900 0.1900 0 -0.01(-3.31%)
Oct 28, 2020 0.2200 0.2285 0.1965 0.1965 16,400 -0.03(-14.57%)
Oct 27, 2020 0.2200 0.2300 0.2200 0.2300 15,250 -0.02(-8.00%)
Oct 26, 2020 0.2569 0.2569 0.2485 0.2500 37,100 -0.01(-2.72%)
Oct 22, 2020 0.2570 0.2570 0.2570 0 +0.03(+11.89%)
Oct 21, 2020 0.2460 0.2460 0.2295 0.2297 44,700 +0.00(+0.97%)
Oct 20, 2020 0.2050 0.2275 0.2050 0.2275 21,900 +0.01(+5.81%)
Oct 19, 2020 0.2180 0.2180 0.2078 0.2150 13,704 -0.03(-11.89%)
Oct 15, 2020 0.2440 0.2440 0.2440 0 +0.03(+16.19%)
Oct 14, 2020 0.2100 0.2300 0.2100 0.2100 19,000 +0.00(+1.65%)
Oct 12, 2020 0.2066 0.2066 0.2066 0 +0.00(+0.00%)
Oct 09, 2020 0.2100 0.2105 0.2066 0.2066 6,500 -0.00(-1.62%)
Oct 08, 2020 0.2100 0.2100 0.2100 0.2100 5,353 +0.00(+0.00%)
Oct 07, 2020 0.2071 0.2100 0.2071 0.2100 8,200 -0.01(-6.29%)
Oct 06, 2020 0.2235 0.2241 0.2235 0.2241 1,000 -0.01(-4.64%)
Oct 05, 2020 0.2320 0.2350 0.2320 0.2350 7,001 +0.01(+5.81%)
Oct 01, 2020 0.2221 0.2221 0.2221 0 -0.01(-5.65%)
Sep 30, 2020 0.2578 0.2583 0.2352 0.2354 16,180 +0.04(+21.28%)
Sep 28, 2020 0.1941 0.1941 0.1941 0 -0.01(-3.43%)
Sep 24, 2020 0.2010 0.2010 0.2010 0 +0.02(+10.44%)
Sep 23, 2020 0.2010 0.2010 0.1800 0.1820 30,900 -0.03(-13.78%)
Sep 22, 2020 0.2000 0.2111 0.2000 0.2111 6,500 +0.01(+6.94%)
Sep 21, 2020 0.2130 0.2130 0.1974 0.1974 11,000 -0.04(-15.10%)
Sep 18, 2020 0.2220 0.2325 0.2220 0.2325 11,500 +0.01(+3.33%)
Sep 15, 2020 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Sep 14, 2020 0.2130 0.2130 0.2100 0.2100 6,500 -0.02(-6.67%)
Sep 10, 2020 0.2250 0.2250 0.2250 0 +0.01(+3.26%)
Sep 09, 2020 0.1980 0.2179 0.1980 0.2179 34,600 +0.01(+5.37%)
Sep 08, 2020 0.2068 0.2068 0.2068 0.2068 22,000 -0.00(-0.10%)
Sep 04, 2020 0.2080 0.2080 0.2068 0.2070 19,500 -0.00(-0.48%)
Sep 03, 2020 0.2350 0.2350 0.2080 0.2080 10,500 -0.03(-13.33%)
Sep 02, 2020 0.2257 0.2400 0.2170 0.2400 6,250 +0.00(+0.00%)
Sep 01, 2020 0.2290 0.2400 0.2280 0.2400 46,500 +0.02(+9.89%)
Aug 31, 2020 0.2200 0.2250 0.2184 0.2184 67,700 +0.01(+4.50%)
Aug 28, 2020 0.2090 0.2090 0.2090 0.2090 37,500 +0.01(+5.82%)
Aug 27, 2020 0.1975 0.1975 0.1975 0.1975 100 +0.01(+5.73%)
Aug 25, 2020 0.1868 0.1868 0.1868 0 -0.02(-11.05%)
Aug 24, 2020 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.48%)
Aug 20, 2020 0.2090 0.2090 0.2090 0 -0.02(-6.70%)
Aug 19, 2020 0.2240 0.2240 0.2240 0.2240 400 -0.00(-1.45%)
Aug 18, 2020 0.2409 0.2469 0.2273 0.2273 48,162 +0.02(+8.08%)
Aug 17, 2020 0.2178 0.2178 0.2100 0.2103 1,500 +0.00(+0.14%)
Aug 14, 2020 0.2133 0.2133 0.1954 0.2100 2,500 -0.01(-2.64%)
Aug 13, 2020 0.2210 0.2210 0.2157 0.2157 8,500 +0.03(+14.49%)
Aug 12, 2020 0.1884 0.1884 0.1884 0.1884 1,500 -0.01(-6.27%)
Aug 11, 2020 0.2010 0.2010 0.2010 0.2010 10,000 -0.01(-5.72%)
Aug 07, 2020 0.2132 0.2132 0.2132 0 -0.01(-3.09%)
Aug 06, 2020 0.2200 0.2200 0.1929 0.2200 14,910 -0.01(-4.68%)
Aug 05, 2020 0.2308 0.2308 0.2308 0.2308 1,000 -0.01(-4.51%)
Aug 04, 2020 0.2206 0.2417 0.2100 0.2417 23,250 +0.03(+15.04%)
Aug 03, 2020 0.2680 0.2680 0.2101 0.2101 4,028 +0.00(+0.05%)
Jul 31, 2020 0.2170 0.2270 0.2100 0.2100 21,000 -0.01(-4.55%)
Jul 30, 2020 0.2308 0.2308 0.2200 0.2200 51,850 +0.00(+0.00%)
Jul 29, 2020 0.2428 0.2428 0.2200 0.2200 44,500 -0.02(-9.47%)
Jul 28, 2020 0.2360 0.2430 0.2360 0.2430 1,891 +0.00(+1.93%)
Jul 24, 2020 0.2384 0.2384 0.2384 0 +0.00(+0.42%)
Jul 23, 2020 0.2481 0.2481 0.2374 0.2374 42,500 -0.00(-1.08%)
Jul 20, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jul 17, 2020 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+7.16%)
Jul 16, 2020 0.2053 0.2053 0.2053 0.2053 2,500 +0.03(+14.06%)
Jul 15, 2020 0.1676 0.1800 0.1676 0.1800 900 -0.01(-4.56%)
Jul 14, 2020 0.1700 0.1886 0.1700 0.1886 12,789 -0.01(-4.55%)
Jul 13, 2020 0.1933 0.1976 0.1919 0.1976 16,500 +0.00(+2.17%)
Jul 10, 2020 0.1660 0.1934 0.1660 0.1934 72,500 +0.03(+15.46%)
Jul 08, 2020 0.1675 0.1675 0.1675 0 -0.02(-11.28%)
Jul 07, 2020 0.1888 0.1888 0.1888 0.1888 5,000 -0.00(-0.63%)
Jul 06, 2020 0.1900 0.1900 0.1866 0.1900 5,500 +0.01(+3.26%)
Jul 02, 2020 0.1840 0.1840 0.1840 1 +0.00(+0.00%)
Jun 30, 2020 0.1840 0.1840 0.1840 0 +0.02(+11.52%)
Jun 29, 2020 0.1370 0.1671 0.1370 0.1650 3,095 +0.03(+20.44%)
Jun 25, 2020 0.1370 0.1370 0.1370 0 -0.00(-0.15%)
Jun 24, 2020 0.1372 0.1372 0.1372 0.1372 4,000 -0.00(-0.22%)
Jun 23, 2020 0.1375 0.1375 0.1375 0.1375 23,500 +0.01(+7.25%)
Jun 22, 2020 0.1195 0.1305 0.1195 0.1282 31,300 -0.00(-2.58%)
Jun 17, 2020 0.1316 0.1316 0.1316 0 +0.00(+0.46%)
Jun 12, 2020 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Jun 11, 2020 0.1310 0.1310 0.1310 0.1310 81,000 -0.01(-8.39%)
Jun 10, 2020 0.1497 0.1497 0.1430 0.1430 12,000 -0.00(-2.05%)
Jun 09, 2020 0.1460 0.1460 0.1460 0.1460 7,390 +0.01(+5.49%)
Jun 08, 2020 0.1391 0.1391 0.1384 0.1384 5,600 -0.01(-5.53%)
Jun 05, 2020 0.1465 0.1465 0.1154 0.1465 4,100 +0.01(+6.16%)
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.