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

Goviex Uranium Inc (TSV: GXU )

0.1050 +0.0150 (+16.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 27, 2019 0.1500 0.1500 0.1500 0.1500 138,905 +0.00(+0.00%)
Jun 26, 2019 0.1500 0.1500 0.1500 0.1500 86,499 +0.00(+0.00%)
Jun 25, 2019 0.1500 0.1500 0.1450 0.1500 115,050 +0.00(+0.00%)
Jun 24, 2019 0.1550 0.1550 0.1450 0.1500 230,000 +0.00(+0.00%)
Jun 21, 2019 0.1450 0.1500 0.1450 0.1500 203,803 +0.00(+0.00%)
Jun 20, 2019 0.1500 0.1550 0.1450 0.1500 181,504 +0.00(+0.00%)
Jun 19, 2019 0.1450 0.1500 0.1450 0.1500 29,000 +0.01(+3.45%)
Jun 18, 2019 0.1500 0.1500 0.1450 0.1450 307,674 -0.01(-3.33%)
Jun 17, 2019 0.1550 0.1550 0.1450 0.1500 214,280 +0.00(+0.00%)
Jun 14, 2019 0.1500 0.1550 0.1500 0.1500 359,480 +0.00(+0.00%)
Jun 13, 2019 0.1600 0.1600 0.1450 0.1500 751,190 -0.01(-6.25%)
Jun 12, 2019 0.1600 0.1600 0.1550 0.1600 130,150 +0.01(+3.23%)
Jun 11, 2019 0.1600 0.1650 0.1550 0.1550 136,875 -0.01(-3.13%)
Jun 10, 2019 0.1600 0.1650 0.1600 0.1600 563,469 +0.00(+0.00%)
Jun 07, 2019 0.1600 0.1650 0.1550 0.1600 207,193 +0.01(+3.23%)
Jun 06, 2019 0.1650 0.1650 0.1550 0.1550 613,600 -0.01(-3.13%)
Jun 05, 2019 0.1700 0.1700 0.1600 0.1600 313,500 -0.01(-5.88%)
Jun 04, 2019 0.1700 0.1700 0.1650 0.1700 317,518 +0.01(+3.03%)
Jun 03, 2019 0.1700 0.1750 0.1650 0.1650 647,115 +0.00(+0.00%)
May 31, 2019 0.1650 0.1750 0.1650 0.1650 479,535 +0.00(+0.00%)
May 30, 2019 0.1650 0.1650 0.1600 0.1650 168,100 +0.00(+0.00%)
May 29, 2019 0.1650 0.1650 0.1600 0.1650 129,800 +0.00(+0.00%)
May 28, 2019 0.1700 0.1700 0.1600 0.1650 520,954 -0.01(-2.94%)
May 27, 2019 0.1700 0.1700 0.1700 0.1700 4,700 +0.00(+0.00%)
May 24, 2019 0.1700 0.1750 0.1650 0.1700 110,500 +0.00(+0.00%)
May 23, 2019 0.1700 0.1700 0.1700 0.1700 68,000 -0.00(-2.86%)
May 22, 2019 0.1750 0.1750 0.1750 0.1750 30,750 +0.00(+0.00%)
May 21, 2019 0.1650 0.1750 0.1650 0.1750 338,301 +0.01(+9.37%)
May 17, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 16, 2019 0.1650 0.1700 0.1600 0.1600 145,710 +0.00(+0.00%)
May 15, 2019 0.1600 0.1650 0.1600 0.1600 223,500 +0.00(+0.00%)
May 14, 2019 0.1650 0.1650 0.1600 0.1600 87,300 +0.00(+0.00%)
May 13, 2019 0.1750 0.1750 0.1600 0.1600 304,962 -0.01(-5.88%)
May 10, 2019 0.1750 0.1750 0.1650 0.1700 132,600 -0.00(-2.86%)
May 09, 2019 0.1700 0.1750 0.1700 0.1750 392,600 +0.00(+2.94%)
May 08, 2019 0.1750 0.1750 0.1700 0.1700 264,500 +0.00(+0.00%)
May 07, 2019 0.1750 0.1750 0.1700 0.1700 362,635 +0.00(+0.00%)
May 06, 2019 0.1800 0.1800 0.1700 0.1700 368,161 -0.01(-5.56%)
May 03, 2019 0.1800 0.1800 0.1750 0.1800 294,000 +0.01(+2.86%)
May 02, 2019 0.1800 0.1800 0.1750 0.1750 84,814 -0.01(-2.78%)
May 01, 2019 0.1800 0.1800 0.1750 0.1800 87,200 +0.00(+0.00%)
Apr 30, 2019 0.1850 0.1850 0.1800 0.1800 382,600 -0.01(-2.70%)
Apr 29, 2019 0.1900 0.1950 0.1800 0.1850 561,092 +0.01(+2.78%)
Apr 26, 2019 0.1850 0.1850 0.1750 0.1800 89,050 -0.01(-2.70%)
Apr 25, 2019 0.1850 0.1850 0.1800 0.1850 356,905 +0.00(+0.00%)
Apr 24, 2019 0.1900 0.1900 0.1800 0.1850 66,504 +0.00(+0.00%)
Apr 23, 2019 0.1800 0.1900 0.1800 0.1850 86,601 +0.01(+2.78%)
Apr 22, 2019 0.1800 0.1850 0.1800 0.1800 75,000 +0.00(+0.00%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 17, 2019 0.1750 0.1800 0.1700 0.1700 579,385 -0.01(-5.56%)
Apr 16, 2019 0.1800 0.1850 0.1800 0.1800 356,066 +0.01(+2.86%)
Apr 15, 2019 0.2000 0.2000 0.1750 0.1750 584,800 -0.03(-12.50%)
Apr 12, 2019 0.1950 0.2000 0.1950 0.2000 102,414 +0.01(+2.56%)
Apr 11, 2019 0.2000 0.2000 0.1950 0.1950 728,395 +0.00(+0.00%)
Apr 10, 2019 0.1950 0.1950 0.1900 0.1950 233,000 -0.01(-2.50%)
Apr 09, 2019 0.1900 0.2050 0.1850 0.2000 1,577,731 +0.00(+0.00%)
Apr 08, 2019 0.1950 0.2100 0.1900 0.2000 1,653,483 +0.01(+5.26%)
Apr 05, 2019 0.1800 0.1900 0.1800 0.1900 578,727 +0.02(+11.76%)
Apr 04, 2019 0.1600 0.1850 0.1600 0.1700 1,853,314 +0.01(+6.25%)
Apr 03, 2019 0.1600 0.1650 0.1600 0.1600 797,350 +0.00(+0.00%)
Apr 02, 2019 0.1600 0.1600 0.1600 0.1600 1,482,692 +0.00(+0.00%)
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.