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 (%)
Aug 31, 2023 0.1719 86 -0.00(-0.92%)
Aug 30, 2023 0.1465 0.1800 0.1465 0.1735 30,183 +0.03(+21.33%)
Aug 29, 2023 0.1350 0.1430 0.1334 0.1430 20,000 +0.00(+2.36%)
Aug 28, 2023 0.1388 0.1397 0.1333 0.1397 22,000 +0.00(+2.49%)
Aug 25, 2023 0.1321 0.1363 0.1321 0.1363 5,359 +0.00(+1.87%)
Aug 24, 2023 0.1380 0.1380 0.1338 0.1338 1,450 +0.00(+0.30%)
Aug 23, 2023 0.1334 0.1334 0.1334 0.1334 100 +0.00(+2.07%)
Aug 22, 2023 0.1240 0.1307 0.1240 0.1307 5,100 -0.00(-0.31%)
Aug 18, 2023 0.1311 1 -0.01(-5.68%)
Aug 17, 2023 0.1390 0.1390 0.1390 0.1390 32,000 -0.00(-2.11%)
Aug 16, 2023 0.1337 0.1431 0.1190 0.1420 175,860 +0.01(+9.23%)
Aug 15, 2023 0.1120 0.1300 0.1120 0.1300 4,840 +0.02(+22.87%)
Aug 14, 2023 0.1018 0.1058 0.0964 0.1058 21,600 +0.00(+3.12%)
Aug 11, 2023 0.1026 0.1046 0.1026 0.1026 6,200 -0.00(-3.30%)
Aug 10, 2023 0.1076 0.1076 0.1061 0.1061 9,300 -0.00(-2.75%)
Aug 08, 2023 0.1091 1,000 +0.01(+11.33%)
Aug 07, 2023 0.0980 0.0980 0.0980 0.0980 5,000 -0.02(-14.78%)
Aug 04, 2023 0.1150 0.1150 0.1150 0.1150 43,100 +0.01(+9.52%)
Aug 03, 2023 0.1086 0.1086 0.0981 0.1050 50,300 +0.00(+2.34%)
Aug 02, 2023 0.1016 0.1100 0.1016 0.1026 57,010 +0.01(+11.52%)
Aug 01, 2023 0.0920 0.0920 0.0920 0.0920 2,000 -0.01(-6.79%)
Jul 31, 2023 0.0987 0.0987 0.0987 0.0987 5,000 -0.00(-3.05%)
Jul 27, 2023 0.1018 0 +0.01(+11.38%)
Jul 26, 2023 0.0906 0.0914 0.0890 0.0914 1,200 -0.02(-19.75%)
Jul 19, 2023 0.1139 10 +0.02(+19.89%)
Jul 18, 2023 0.0950 0.0950 0.0950 0.0950 7,100 -0.01(-8.65%)
Jul 17, 2023 0.1062 0.1062 0.1040 0.1040 9,893 -0.00(-0.38%)
Jul 14, 2023 0.1044 0.1044 0.1044 0.1044 2,300 -0.01(-5.09%)
Jul 13, 2023 0.1100 0.1100 0.1100 0.1100 200 -0.01(-8.26%)
Jul 12, 2023 0.1199 0.1199 0.1199 0.1199 10,000 +0.03(+27.15%)
Jul 11, 2023 0.0945 0.1000 0.0943 0.0943 33,650 +0.00(+3.63%)
Jul 10, 2023 0.1003 0.1003 0.0905 0.0910 18,500 -0.01(-12.67%)
Jul 06, 2023 0.1042 0 -0.00(-2.62%)
Jul 05, 2023 0.1070 0.1070 0.1070 0.1070 4,000 +0.00(+0.19%)
Jun 29, 2023 0.1068 0 -0.00(-3.44%)
Jun 28, 2023 0.1106 0.1106 0.1106 0.1106 9,000 -0.03(-18.68%)
Jun 27, 2023 0.1360 0.1360 0.1360 0.1360 10,000 +0.01(+4.62%)
Jun 26, 2023 0.1250 0.1300 0.1100 0.1300 156,000 +0.02(+22.87%)
Jun 23, 2023 0.1100 0.1100 0.1058 0.1058 23,200 -0.00(-3.91%)
Jun 21, 2023 0.1101 0 +0.01(+11.44%)
Jun 20, 2023 0.1211 0.1211 0.0982 0.0988 14,005 -0.03(-23.94%)
Jun 16, 2023 0.1100 0.1300 0.1100 0.1299 55,000 +0.02(+16.19%)
Jun 15, 2023 0.1159 0.1159 0.1118 0.1118 1,300 -0.00(-3.70%)
Jun 14, 2023 0.1193 0.1193 0.1160 0.1161 13,500 -0.00(-1.28%)
Jun 12, 2023 0.1176 0 -0.01(-9.54%)
Jun 07, 2023 0.1300 0 +0.01(+4.84%)
Jun 05, 2023 0.1240 0 -0.01(-9.49%)
Jun 02, 2023 0.1314 0.1370 0.1246 0.1370 64,720 -0.00(-1.44%)
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.