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

Gmv Minerals Inc (OP: GMVMF )

0.1028 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 28, 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 (%)
Jun 30, 2021 0.2600 0.2600 0.2500 0.2500 41,022 -0.01(-4.32%)
Jun 29, 2021 0.2826 0.2839 0.2613 0.2613 1,513 +0.00(+0.23%)
Jun 28, 2021 0.2700 0.2700 0.2603 0.2607 11,200 -0.01(-3.44%)
Jun 25, 2021 0.2700 0.2700 0.2700 0.2700 1,900 -0.00(-1.50%)
Jun 24, 2021 0.2741 0.2741 0.2741 0.2741 24,829 -0.01(-2.11%)
Jun 23, 2021 0.2750 0.2800 0.2667 0.2800 22,300 +0.00(+0.21%)
Jun 22, 2021 0.2895 0.2895 0.2700 0.2794 5,700 -0.02(-7.94%)
Jun 21, 2021 0.3000 0.3035 0.2831 0.3035 17,426 +0.01(+1.85%)
Jun 18, 2021 0.3095 0.3095 0.2960 0.2980 50,314 +0.02(+5.82%)
Jun 17, 2021 0.2850 0.2856 0.2767 0.2816 49,055 -0.03(-8.45%)
Jun 16, 2021 0.3037 0.3076 0.2849 0.3076 27,500 +0.02(+5.92%)
Jun 15, 2021 0.2879 0.3243 0.2844 0.2904 210,626 -0.01(-4.72%)
Jun 14, 2021 0.3000 0.3048 0.3000 0.3048 13,831 +0.02(+8.86%)
Jun 11, 2021 0.2763 0.2800 0.2715 0.2800 32,086 +0.00(+1.34%)
Jun 10, 2021 0.2857 0.2857 0.2723 0.2763 39,030 -0.00(-1.18%)
Jun 09, 2021 0.2817 0.2817 0.2722 0.2796 24,015 -0.00(-0.82%)
Jun 08, 2021 0.2854 0.2854 0.2819 0.2819 8,500 -0.01(-2.79%)
Jun 07, 2021 0.2681 0.2900 0.2681 0.2900 3,200 +0.00(+0.00%)
Jun 04, 2021 0.2986 0.3031 0.2858 0.2900 40,576 +0.00(+0.00%)
Jun 03, 2021 0.3000 0.3072 0.2900 0.2900 73,191 -0.02(-5.29%)
Jun 02, 2021 0.3005 0.3079 0.3005 0.3062 24,200 -0.01(-2.98%)
Jun 01, 2021 0.3227 0.3294 0.2973 0.3156 146,484 -0.02(-4.80%)
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%)
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.