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

Gmv Minerals Inc (TSV: GMV )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 12:58 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 (%)
Jul 29, 2016 0.4350 0.4350 0.4350 0 -0.03(-7.45%)
Jul 28, 2016 0.4850 0.4900 0.4700 0.4700 95,565 -0.02(-3.09%)
Jul 27, 2016 0.4550 0.5300 0.4550 0.4850 350,400 +0.09(+24.36%)
Jul 26, 2016 0.3900 0.3900 0.3900 0.3900 25,100 -0.01(-1.27%)
Jul 25, 2016 0.3900 0.4000 0.3850 0.3950 129,634 +0.05(+14.49%)
Jul 22, 2016 0.3300 0.3500 0.3300 0.3450 122,000 +0.01(+4.55%)
Jul 21, 2016 0.3100 0.3300 0.3100 0.3300 174,730 +0.02(+6.45%)
Jul 20, 2016 0.3150 0.3150 0.3000 0.3100 313,500 +0.01(+3.33%)
Jul 19, 2016 0.3100 0.3100 0.2800 0.3000 91,032 +0.00(+0.00%)
Jul 18, 2016 0.3050 0.3100 0.3000 0.3000 38,080 -0.02(-4.76%)
Jul 15, 2016 0.3000 0.3150 0.3000 0.3150 18,500 +0.00(+0.00%)
Jul 14, 2016 0.3100 0.3150 0.3100 0.3150 10,000 +0.01(+1.61%)
Jul 13, 2016 0.3100 0.3100 0.3100 0.3100 63,450 +0.02(+6.90%)
Jul 12, 2016 0.2900 0.2900 0.2900 0.2900 6,000 -0.01(-3.33%)
Jul 11, 2016 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
Jul 07, 2016 0.2900 0.2900 0.2900 0 -0.04(-10.77%)
Jul 05, 2016 0.3000 0.3350 0.2950 0.3250 137,260 +0.00(+0.00%)
Jul 04, 2016 0.3050 0.3250 0.3050 0.3250 38,500 +0.02(+6.56%)
Jun 30, 2016 0.3050 0.3050 0.3050 0 -0.03(-8.96%)
Jun 29, 2016 0.3150 0.3450 0.3100 0.3350 76,000 +0.05(+15.52%)
Jun 28, 2016 0.3000 0.3000 0.2900 0.2900 51,080 -0.02(-4.92%)
Jun 27, 2016 0.3350 0.3400 0.2950 0.3050 91,000 -0.02(-4.69%)
Jun 24, 2016 0.3300 0.3300 0.3000 0.3200 56,150 +0.04(+12.28%)
Jun 22, 2016 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jun 21, 2016 0.3000 0.3000 0.2950 0.2950 68,550 -0.01(-3.28%)
Jun 20, 2016 0.2950 0.3350 0.2950 0.3050 28,000 +0.01(+3.39%)
Jun 17, 2016 0.2500 0.3100 0.2500 0.2950 236,900 +0.09(+47.50%)
Jun 16, 2016 0.2000 0.2000 0.2000 0.2000 750 -0.01(-4.76%)
Jun 15, 2016 0.2100 0.2100 0.2100 0.2100 13,000 -0.01(-4.55%)
Jun 14, 2016 0.2000 0.2200 0.2000 0.2200 7,000 +0.02(+12.82%)
Jun 09, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 08, 2016 0.1750 0.2000 0.1750 0.2000 40,500 +0.00(+0.00%)
Jun 07, 2016 0.1850 0.2000 0.1850 0.2000 48,600 +0.02(+11.11%)
Jun 06, 2016 0.1400 0.1800 0.1400 0.1800 38,500 +0.05(+38.46%)
Jun 03, 2016 0.1200 0.1400 0.1200 0.1300 2,151,500 +0.01(+4.00%)
May 25, 2016 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
May 24, 2016 0.1200 0.1350 0.1200 0.1350 3,200 -0.03(-18.18%)
May 18, 2016 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
May 13, 2016 0.1900 0.1900 0.1900 0 +0.04(+22.58%)
May 11, 2016 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
May 10, 2016 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
May 09, 2016 0.1700 0.1900 0.1700 0.1900 7,060 +0.02(+11.76%)
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.