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

Gmv Minerals Inc (OP: GMVMF )

0.1125 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 3, 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 30, 2020 0.2578 0.2583 0.2352 0.2354 16,180 +0.04(+21.28%)
Sep 28, 2020 0.1941 0.1941 0.1941 0 -0.01(-3.43%)
Sep 24, 2020 0.2010 0.2010 0.2010 0 +0.02(+10.44%)
Sep 23, 2020 0.2010 0.2010 0.1800 0.1820 30,900 -0.03(-13.78%)
Sep 22, 2020 0.2000 0.2111 0.2000 0.2111 6,500 +0.01(+6.94%)
Sep 21, 2020 0.2130 0.2130 0.1974 0.1974 11,000 -0.04(-15.10%)
Sep 18, 2020 0.2220 0.2325 0.2220 0.2325 11,500 +0.01(+3.33%)
Sep 15, 2020 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Sep 14, 2020 0.2130 0.2130 0.2100 0.2100 6,500 -0.02(-6.67%)
Sep 10, 2020 0.2250 0.2250 0.2250 0 +0.01(+3.26%)
Sep 09, 2020 0.1980 0.2179 0.1980 0.2179 34,600 +0.01(+5.37%)
Sep 08, 2020 0.2068 0.2068 0.2068 0.2068 22,000 -0.00(-0.10%)
Sep 04, 2020 0.2080 0.2080 0.2068 0.2070 19,500 -0.00(-0.48%)
Sep 03, 2020 0.2350 0.2350 0.2080 0.2080 10,500 -0.03(-13.33%)
Sep 02, 2020 0.2257 0.2400 0.2170 0.2400 6,250 +0.00(+0.00%)
Sep 01, 2020 0.2290 0.2400 0.2280 0.2400 46,500 +0.02(+9.89%)
Aug 31, 2020 0.2200 0.2250 0.2184 0.2184 67,700 +0.01(+4.50%)
Aug 28, 2020 0.2090 0.2090 0.2090 0.2090 37,500 +0.01(+5.82%)
Aug 27, 2020 0.1975 0.1975 0.1975 0.1975 100 +0.01(+5.73%)
Aug 25, 2020 0.1868 0.1868 0.1868 0 -0.02(-11.05%)
Aug 24, 2020 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.48%)
Aug 20, 2020 0.2090 0.2090 0.2090 0 -0.02(-6.70%)
Aug 19, 2020 0.2240 0.2240 0.2240 0.2240 400 -0.00(-1.45%)
Aug 18, 2020 0.2409 0.2469 0.2273 0.2273 48,162 +0.02(+8.08%)
Aug 17, 2020 0.2178 0.2178 0.2100 0.2103 1,500 +0.00(+0.14%)
Aug 14, 2020 0.2133 0.2133 0.1954 0.2100 2,500 -0.01(-2.64%)
Aug 13, 2020 0.2210 0.2210 0.2157 0.2157 8,500 +0.03(+14.49%)
Aug 12, 2020 0.1884 0.1884 0.1884 0.1884 1,500 -0.01(-6.27%)
Aug 11, 2020 0.2010 0.2010 0.2010 0.2010 10,000 -0.01(-5.72%)
Aug 07, 2020 0.2132 0.2132 0.2132 0 -0.01(-3.09%)
Aug 06, 2020 0.2200 0.2200 0.1929 0.2200 14,910 -0.01(-4.68%)
Aug 05, 2020 0.2308 0.2308 0.2308 0.2308 1,000 -0.01(-4.51%)
Aug 04, 2020 0.2206 0.2417 0.2100 0.2417 23,250 +0.03(+15.04%)
Aug 03, 2020 0.2680 0.2680 0.2101 0.2101 4,028 +0.00(+0.05%)
Jul 31, 2020 0.2170 0.2270 0.2100 0.2100 21,000 -0.01(-4.55%)
Jul 30, 2020 0.2308 0.2308 0.2200 0.2200 51,850 +0.00(+0.00%)
Jul 29, 2020 0.2428 0.2428 0.2200 0.2200 44,500 -0.02(-9.47%)
Jul 28, 2020 0.2360 0.2430 0.2360 0.2430 1,891 +0.00(+1.93%)
Jul 24, 2020 0.2384 0.2384 0.2384 0 +0.00(+0.42%)
Jul 23, 2020 0.2481 0.2481 0.2374 0.2374 42,500 -0.00(-1.08%)
Jul 20, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jul 17, 2020 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+7.16%)
Jul 16, 2020 0.2053 0.2053 0.2053 0.2053 2,500 +0.03(+14.06%)
Jul 15, 2020 0.1676 0.1800 0.1676 0.1800 900 -0.01(-4.56%)
Jul 14, 2020 0.1700 0.1886 0.1700 0.1886 12,789 -0.01(-4.55%)
Jul 13, 2020 0.1933 0.1976 0.1919 0.1976 16,500 +0.00(+2.17%)
Jul 10, 2020 0.1660 0.1934 0.1660 0.1934 72,500 +0.03(+15.46%)
Jul 08, 2020 0.1675 0.1675 0.1675 0 -0.02(-11.28%)
Jul 07, 2020 0.1888 0.1888 0.1888 0.1888 5,000 -0.00(-0.63%)
Jul 06, 2020 0.1900 0.1900 0.1866 0.1900 5,500 +0.01(+3.26%)
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.