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 (%)
Jul 31, 2017 0.2350 0.2600 0.2300 0.2450 236,803 +0.01(+2.08%)
Jul 28, 2017 0.2450 0.2450 0.2300 0.2400 224,236 -0.01(-2.04%)
Jul 27, 2017 0.2400 0.2500 0.2400 0.2450 115,935 +0.01(+6.52%)
Jul 26, 2017 0.2450 0.2500 0.2300 0.2300 223,040 -0.01(-6.12%)
Jul 25, 2017 0.2400 0.2500 0.2350 0.2450 308,590 +0.01(+6.52%)
Jul 24, 2017 0.2350 0.2450 0.2300 0.2300 382,555 +0.00(+0.00%)
Jul 21, 2017 0.2400 0.2450 0.2300 0.2300 752,243 -0.01(-4.17%)
Jul 20, 2017 0.2500 0.2600 0.2400 0.2400 559,349 -0.01(-4.00%)
Jul 19, 2017 0.2500 0.2600 0.2350 0.2500 1,408,394 +0.00(+0.00%)
Jul 18, 2017 0.2650 0.2650 0.2475 0.2500 603,820 -0.01(-3.85%)
Jul 17, 2017 0.2200 0.2600 0.2200 0.2600 1,427,580 +0.04(+18.18%)
Jul 14, 2017 0.2100 0.2250 0.2100 0.2200 279,086 +0.00(+0.00%)
Jul 13, 2017 0.2000 0.2200 0.2000 0.2200 439,482 +0.02(+10.00%)
Jul 12, 2017 0.2000 0.2000 0.1950 0.2000 204,805 +0.01(+2.56%)
Jul 11, 2017 0.1950 0.2000 0.1950 0.1950 116,132 +0.01(+2.63%)
Jul 10, 2017 0.2000 0.2000 0.1900 0.1900 214,692 -0.01(-2.56%)
Jul 07, 2017 0.2000 0.2000 0.1900 0.1950 113,546 -0.01(-2.50%)
Jul 06, 2017 0.2000 0.2000 0.1950 0.2000 334,800 +0.00(+0.00%)
Jul 05, 2017 0.2000 0.2000 0.1950 0.2000 135,000 +0.00(+0.00%)
Jul 04, 2017 0.1900 0.2000 0.1900 0.2000 288,558 +0.01(+5.26%)
Jul 03, 2017 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 30, 2017 0.1900 0.1900 0.1850 0.1900 210,460 +0.00(+0.00%)
Jun 29, 2017 0.1950 0.1950 0.1850 0.1900 285,236 +0.01(+2.70%)
Jun 28, 2017 0.1900 0.1950 0.1850 0.1850 276,800 -0.01(-5.13%)
Jun 27, 2017 0.2000 0.2050 0.1900 0.1950 489,739 -0.01(-2.50%)
Jun 26, 2017 0.2000 0.2000 0.1950 0.2000 237,155 +0.01(+2.56%)
Jun 23, 2017 0.1900 0.2000 0.1900 0.1950 280,920 +0.00(+0.00%)
Jun 22, 2017 0.1950 0.1950 0.1900 0.1950 151,358 +0.00(+0.00%)
Jun 21, 2017 0.1950 0.2000 0.1900 0.1950 283,000 +0.01(+2.63%)
Jun 20, 2017 0.2000 0.2000 0.1900 0.1900 214,453 -0.01(-5.00%)
Jun 19, 2017 0.1900 0.2000 0.1900 0.2000 103,990 +0.01(+2.56%)
Jun 16, 2017 0.1850 0.1950 0.1800 0.1950 259,065 +0.01(+5.41%)
Jun 15, 2017 0.1850 0.1850 0.1800 0.1850 69,000 +0.01(+2.78%)
Jun 14, 2017 0.1900 0.1900 0.1800 0.1800 402,750 -0.01(-5.26%)
Jun 13, 2017 0.1850 0.1900 0.1800 0.1900 153,800 +0.01(+2.70%)
Jun 12, 2017 0.1850 0.1900 0.1850 0.1850 394,058 +0.00(+0.00%)
Jun 09, 2017 0.1900 0.1900 0.1800 0.1850 560,520 -0.01(-2.63%)
Jun 08, 2017 0.1800 0.1950 0.1800 0.1900 933,280 +0.00(+0.00%)
Jun 07, 2017 0.1800 0.1900 0.1800 0.1900 197,811 +0.00(+0.00%)
Jun 06, 2017 0.1850 0.1900 0.1800 0.1900 192,402 +0.00(+0.00%)
Jun 05, 2017 0.2000 0.2000 0.1850 0.1900 264,136 -0.01(-5.00%)
Jun 02, 2017 0.2000 0.2000 0.1950 0.2000 50,910 +0.00(+0.00%)
Jun 01, 2017 0.2000 0.2000 0.1900 0.2000 372,217 +0.00(+0.00%)
May 31, 2017 0.2050 0.2050 0.1950 0.2000 116,500 -0.00(-2.44%)
May 30, 2017 0.2000 0.2050 0.1900 0.2050 200,850 +0.00(+0.00%)
May 29, 2017 0.1900 0.2050 0.1900 0.2050 115,200 +0.00(+2.50%)
May 26, 2017 0.1900 0.2000 0.1900 0.2000 90,000 +0.00(+0.00%)
May 25, 2017 0.2000 0.2000 0.1900 0.2000 249,534 +0.01(+2.56%)
May 24, 2017 0.2050 0.2050 0.1950 0.1950 329,420 -0.01(-7.14%)
May 23, 2017 0.2050 0.2150 0.2000 0.2100 460,100 +0.01(+7.69%)
May 19, 2017 0.1950 0.2000 0.1650 0.1950 2,321,223 -0.01(-7.14%)
May 18, 2017 0.2150 0.2150 0.2050 0.2100 383,170 +0.00(+0.00%)
May 17, 2017 0.1950 0.2100 0.1900 0.2100 1,272,000 +0.02(+10.53%)
May 16, 2017 0.2000 0.2000 0.1900 0.1900 631,255 -0.01(-7.32%)
May 15, 2017 0.2050 0.2050 0.1950 0.2050 364,683 -0.01(-2.38%)
May 12, 2017 0.1950 0.2100 0.1850 0.2100 1,710,148 +0.02(+10.53%)
May 11, 2017 0.1950 0.1950 0.1850 0.1900 184,000 +0.00(+0.00%)
May 10, 2017 0.1900 0.1950 0.1900 0.1900 244,705 -0.01(-2.56%)
May 09, 2017 0.2000 0.2000 0.1900 0.1950 886,158 -0.01(-2.50%)
May 08, 2017 0.1950 0.2000 0.1900 0.2000 519,766 +0.02(+8.11%)
May 05, 2017 0.1800 0.1850 0.1750 0.1850 755,726 +0.01(+2.78%)
May 04, 2017 0.2000 0.2000 0.1800 0.1800 1,087,210 -0.02(-10.00%)
May 03, 2017 0.2100 0.2100 0.2000 0.2000 628,623 -0.01(-6.98%)
May 02, 2017 0.2000 0.2300 0.2000 0.2150 2,188,076 +0.01(+2.38%)
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.