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 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2019 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Aug 29, 2019 0.1350 0.1450 0.1350 0.1450 450,714 +0.01(+11.54%)
Aug 28, 2019 0.1350 0.1350 0.1300 0.1300 354,500 -0.01(-3.70%)
Aug 27, 2019 0.1400 0.1400 0.1300 0.1350 421,710 +0.00(+0.00%)
Aug 26, 2019 0.1400 0.1400 0.1350 0.1350 133,873 -0.01(-3.57%)
Aug 23, 2019 0.1450 0.1450 0.1400 0.1400 244,757 -0.00(-3.45%)
Aug 22, 2019 0.1450 0.1450 0.1450 0.1450 182,000 +0.00(+0.00%)
Aug 21, 2019 0.1450 0.1500 0.1450 0.1450 333,400 +0.00(+0.00%)
Aug 20, 2019 0.1450 0.1450 0.1450 0.1450 62,697 +0.00(+0.00%)
Aug 19, 2019 0.1400 0.1450 0.1400 0.1450 210,900 +0.00(+0.00%)
Aug 16, 2019 0.1450 0.1500 0.1450 0.1450 157,384 +0.00(+0.00%)
Aug 15, 2019 0.1450 0.1500 0.1450 0.1450 22,900 +0.00(+3.57%)
Aug 14, 2019 0.1550 0.1600 0.1400 0.1400 312,550 -0.02(-12.50%)
Aug 13, 2019 0.1500 0.1600 0.1500 0.1600 40,200 +0.01(+3.23%)
Aug 12, 2019 0.1550 0.1600 0.1500 0.1550 85,395 +0.00(+0.00%)
Aug 09, 2019 0.1550 0.1600 0.1550 0.1550 259,850 +0.00(+0.00%)
Aug 08, 2019 0.1550 0.1550 0.1550 0.1550 231,072 +0.00(+0.00%)
Aug 07, 2019 0.1650 0.1650 0.1500 0.1550 91,200 -0.01(-6.06%)
Aug 06, 2019 0.1650 0.1700 0.1550 0.1650 702,036 -0.01(-2.94%)
Aug 02, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 01, 2019 0.1800 0.1800 0.1650 0.1700 131,400 -0.01(-5.56%)
Jul 31, 2019 0.1600 0.1900 0.1600 0.1800 957,686 +0.02(+12.50%)
Jul 30, 2019 0.1500 0.1600 0.1500 0.1600 136,829 +0.01(+3.23%)
Jul 29, 2019 0.1450 0.1550 0.1400 0.1550 319,712 +0.01(+3.33%)
Jul 26, 2019 0.1600 0.1600 0.1450 0.1500 553,956 -0.01(-3.23%)
Jul 25, 2019 0.1600 0.1600 0.1500 0.1550 360,800 -0.01(-6.06%)
Jul 24, 2019 0.1650 0.1650 0.1550 0.1650 952,200 -0.01(-2.94%)
Jul 23, 2019 0.1600 0.1700 0.1550 0.1700 308,638 +0.01(+3.03%)
Jul 22, 2019 0.1700 0.1700 0.1600 0.1650 44,000 +0.01(+3.13%)
Jul 19, 2019 0.1600 0.1750 0.1600 0.1600 257,650 +0.00(+0.00%)
Jul 18, 2019 0.1800 0.1800 0.1600 0.1600 451,050 -0.01(-8.57%)
Jul 17, 2019 0.1800 0.1800 0.1750 0.1750 420,500 +0.00(+0.00%)
Jul 16, 2019 0.1800 0.1850 0.1750 0.1750 152,418 +0.00(+2.94%)
Jul 15, 2019 0.1900 0.1900 0.1650 0.1700 495,977 -0.01(-8.11%)
Jul 12, 2019 0.1800 0.1950 0.1700 0.1850 878,115 +0.01(+2.78%)
Jul 11, 2019 0.1750 0.1800 0.1750 0.1800 162,152 +0.01(+5.88%)
Jul 10, 2019 0.1650 0.1800 0.1650 0.1700 393,463 +0.01(+3.03%)
Jul 09, 2019 0.1600 0.1650 0.1600 0.1650 128,500 +0.01(+3.13%)
Jul 08, 2019 0.1550 0.1650 0.1550 0.1600 325,675 +0.01(+3.23%)
Jul 05, 2019 0.1550 0.1550 0.1550 0.1550 73,750 +0.01(+3.33%)
Jul 04, 2019 0.1550 0.1600 0.1450 0.1500 531,864 +0.00(+0.00%)
Jul 03, 2019 0.1550 0.1550 0.1500 0.1500 107,300 +0.00(+0.00%)
Jul 02, 2019 0.1550 0.1550 0.1500 0.1500 183,500 -0.01(-3.23%)
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%)
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.