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

Gmv Minerals Inc (OP: GMVMF )

0.1055 -0.0070 (-6.22%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 4, 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 (%)
Sep 25, 2019 0.1520 0.1520 0.1520 0 +0.00(+1.54%)
Sep 11, 2019 0.1497 0.1497 0.1497 0 +0.02(+12.64%)
Sep 09, 2019 0.1329 0.1329 0.1329 0 -0.00(-1.04%)
Sep 05, 2019 0.1343 0.1343 0.1343 0 -0.02(-13.91%)
Sep 03, 2019 0.1560 0.1560 0.1560 0 -0.01(-4.41%)
Aug 30, 2019 0.1640 0.1700 0.1597 0.1632 39,500 -0.01(-4.00%)
Aug 28, 2019 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Aug 27, 2019 0.1250 0.1400 0.1223 0.1400 32,000 +0.03(+21.74%)
Aug 26, 2019 0.1150 0.1150 0.1150 0.1150 50,000 +0.02(+21.05%)
Aug 20, 2019 0.0950 0.0950 0.0950 0 -0.01(-11.21%)
Aug 12, 2019 0.1070 0.1070 0.1070 0 -0.01(-10.83%)
Aug 07, 2019 0.1200 0.1200 0.1200 0 +0.01(+12.15%)
Aug 06, 2019 0.1110 0.1110 0.1070 0.1070 2,500 -0.00(-2.73%)
Aug 02, 2019 0.1100 0.1100 0.1100 0 +0.01(+11.11%)
Jul 26, 2019 0.0990 0.0990 0.0990 0 -0.02(-15.74%)
Jul 25, 2019 0.1175 0.1175 0.1175 0.1175 2,500 +0.00(+0.00%)
Jul 11, 2019 0.1175 0.1175 0.1175 0 +0.01(+4.91%)
Jul 10, 2019 0.1120 0.1120 0.1120 0.1120 7,000 -0.01(-4.27%)
Jul 08, 2019 0.1170 0.1170 0.1170 0 +0.02(+18.18%)
Jun 25, 2019 0.0990 0.0990 0.0990 0 -0.01(-9.17%)
Jun 21, 2019 0.1090 0.1090 0.1090 0 -0.00(-0.91%)
Jun 20, 2019 0.1100 0.1100 0.1100 0.1100 15,000 +0.02(+23.60%)
May 29, 2019 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
May 21, 2019 0.0800 0.0800 0.0800 0 -0.01(-10.41%)
May 13, 2019 0.0893 0.0893 0.0893 0 -0.00(-0.45%)
May 10, 2019 0.0896 0.0897 0.0896 0.0897 9,000 +0.00(+1.93%)
May 08, 2019 0.0880 0.0880 0.0880 0 -0.00(-0.11%)
May 03, 2019 0.0881 0.0881 0.0881 0 -0.01(-6.28%)
May 02, 2019 0.0940 0.0940 0.0940 6,000 +0.00(+0.00%)
Apr 29, 2019 0.0940 0.0940 0.0940 0 +0.01(+9.30%)
Apr 25, 2019 0.0860 0.0860 0.0860 0 -0.01(-8.32%)
Apr 09, 2019 0.0938 0.0938 0.0938 0 +0.00(+1.08%)
Apr 03, 2019 0.0928 0.0928 0.0928 0 -0.00(-2.32%)
Mar 14, 2019 0.0950 0.0950 0.0950 0 -0.02(-14.41%)
Feb 26, 2019 0.1110 0.1110 0.1110 0 -0.02(-17.78%)
Feb 19, 2019 0.1350 0.1350 0.1350 0 -0.00(-2.10%)
Feb 12, 2019 0.1379 0.1379 0.1379 0 +0.04(+38.87%)
Feb 05, 2019 0.0993 0.0993 0.0993 0 -0.01(-8.90%)
Jan 29, 2019 0.1090 0.1090 0.1090 0 +0.02(+20.31%)
Jan 28, 2019 0.0906 0.0906 0.0906 0.0906 8,300 -0.02(-17.56%)
Jan 22, 2019 0.1099 0.1099 0.1099 0 -0.01(-6.07%)
Jan 18, 2019 0.1170 0.1170 0.1170 0.1170 1,200 +0.00(+1.74%)
Jan 15, 2019 0.1150 0.1150 0.1150 0 +0.02(+18.43%)
Jan 09, 2019 0.0971 0.0971 0.0971 0 +0.02(+24.01%)
Dec 31, 2018 0.0783 0.0783 0.0783 0 +0.00(+0.51%)
Dec 20, 2018 0.0779 0.0779 0.0779 0 +0.01(+10.97%)
Dec 18, 2018 0.0702 0.0702 0.0702 0 -0.00(-1.27%)
Dec 17, 2018 0.0711 0.0711 0.0711 0.0711 1,182 -0.02(-19.11%)
Dec 11, 2018 0.0879 0.0879 0.0879 0 +0.01(+11.27%)
Nov 29, 2018 0.0790 0.0790 0.0790 0 +0.00(+6.61%)
Nov 27, 2018 0.0741 0.0741 0.0741 0 -0.04(-32.64%)
Nov 15, 2018 0.1100 0.1100 0.1100 0 +0.01(+6.80%)
Nov 14, 2018 0.1030 0.1030 0.1030 0.1030 100 -0.02(-15.02%)
Nov 09, 2018 0.1212 0.1212 0.1212 0 -0.00(-0.41%)
Nov 08, 2018 0.1217 0.1217 0.1217 0.1217 25,000 +0.01(+9.84%)
Nov 07, 2018 0.1274 0.1274 0.1108 0.1108 7,200 -0.07(-37.54%)
Nov 02, 2018 0.1774 0.1774 0.1774 0 +0.00(+0.57%)
Oct 22, 2018 0.1764 0.1764 0.1764 0 -0.01(-4.65%)
Oct 17, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 16, 2018 0.1827 0.1850 0.1827 0.1850 5,000 +0.05(+37.04%)
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.