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 30, 2021 0.1488 0.1659 0.1488 0.1659 31,280 +0.01(+4.73%)
Sep 29, 2021 0.1613 0.1613 0.1549 0.1584 26,250 -0.01(-8.39%)
Sep 27, 2021 0.1729 0.1729 0.1729 0 -0.02(-11.33%)
Sep 24, 2021 0.1602 0.1950 0.1602 0.1950 157,447 +0.02(+12.07%)
Sep 23, 2021 0.1857 0.1857 0.1740 0.1740 49,600 -0.03(-13.00%)
Sep 22, 2021 0.2070 0.2070 0.1900 0.2000 82,228 +0.02(+11.05%)
Sep 21, 2021 0.2000 0.2200 0.1538 0.1801 270,640 -0.06(-24.96%)
Sep 20, 2021 0.2320 0.2400 0.2320 0.2400 8,318 +0.01(+3.76%)
Sep 17, 2021 0.2303 0.2469 0.2303 0.2313 14,450 -0.00(-0.34%)
Sep 16, 2021 0.2321 0.2321 0.2321 0.2321 6,020 -0.02(-8.98%)
Sep 15, 2021 0.2300 0.2550 0.2300 0.2550 135,519 +0.02(+10.87%)
Sep 14, 2021 0.2210 0.2300 0.2192 0.2300 3,000 -0.01(-4.17%)
Sep 13, 2021 0.2150 0.2400 0.2150 0.2400 124,786 +0.01(+5.73%)
Sep 10, 2021 0.2339 0.2339 0.2181 0.2270 16,100 -0.01(-5.14%)
Sep 09, 2021 0.2393 0.2393 0.2393 0.2393 200 +0.00(+0.76%)
Sep 08, 2021 0.2375 0.2375 0.2375 0.2375 1,000 +0.00(+0.59%)
Sep 07, 2021 0.2431 0.2431 0.2361 0.2361 15,100 -0.00(-0.71%)
Sep 03, 2021 0.2480 0.2560 0.2378 0.2378 69,888 -0.01(-3.41%)
Sep 02, 2021 0.2708 0.2708 0.2462 0.2462 20,386 -0.00(-1.12%)
Sep 01, 2021 0.2490 0.2490 0.2490 0.2490 1,004 +0.01(+4.36%)
Aug 31, 2021 0.2300 0.2386 0.2300 0.2386 20,000 +0.01(+3.92%)
Aug 30, 2021 0.2385 0.2390 0.2296 0.2296 45,141 -0.00(-1.80%)
Aug 27, 2021 0.2189 0.2382 0.2189 0.2338 28,020 +0.01(+3.59%)
Aug 25, 2021 0.2257 0.2257 0.2257 0 -0.01(-4.04%)
Aug 24, 2021 0.2352 0.2352 0.2352 0.2352 100 -0.01(-2.61%)
Aug 23, 2021 0.2196 0.2415 0.2110 0.2415 15,831 +0.01(+4.18%)
Aug 20, 2021 0.2210 0.2355 0.2210 0.2318 17,350 -0.01(-4.41%)
Aug 19, 2021 0.2629 0.2629 0.2408 0.2425 25,021 -0.03(-10.19%)
Aug 18, 2021 0.2630 0.2700 0.2630 0.2700 6,050 +0.00(+0.00%)
Aug 17, 2021 0.2700 0.2700 0.2647 0.2700 3,256 -0.02(-5.69%)
Aug 16, 2021 0.2856 0.3027 0.2850 0.2863 21,820 -0.01(-2.95%)
Aug 13, 2021 0.3150 0.3150 0.2950 0.2950 26,000 -0.01(-4.59%)
Aug 12, 2021 0.3114 0.3156 0.3000 0.3092 95,218 +0.00(+1.54%)
Aug 11, 2021 0.3123 0.3123 0.3045 0.3045 22,831 -0.01(-2.44%)
Aug 10, 2021 0.3189 0.3190 0.3037 0.3121 16,425 -0.01(-1.98%)
Aug 09, 2021 0.3250 0.3371 0.3141 0.3184 56,915 -0.01(-3.72%)
Aug 06, 2021 0.3443 0.3540 0.2900 0.3307 76,500 +0.02(+6.16%)
Aug 05, 2021 0.3127 0.3211 0.3000 0.3115 77,025 +0.03(+9.30%)
Aug 04, 2021 0.2676 0.3100 0.2676 0.2850 66,725 +0.01(+5.40%)
Aug 03, 2021 0.2704 0.2704 0.2704 0.2704 1,515 +0.01(+5.38%)
Aug 02, 2021 0.2515 0.2566 0.2251 0.2566 5,140 -0.02(-6.89%)
Jul 28, 2021 0.2756 0.2756 0.2756 0 +0.01(+2.45%)
Jul 27, 2021 0.2690 0.2690 0.2690 0.2690 1,000 +0.01(+5.70%)
Jul 23, 2021 0.2545 0.2545 0.2545 0 +0.00(+0.32%)
Jul 22, 2021 0.2208 0.2537 0.2208 0.2537 2,492 +0.00(+0.00%)
Jul 21, 2021 0.2231 0.2537 0.2230 0.2537 16,322 +0.02(+8.42%)
Jul 20, 2021 0.2021 0.2342 0.2021 0.2340 6,150 +0.01(+6.36%)
Jul 19, 2021 0.2200 0.2240 0.2031 0.2200 15,978 -0.03(-10.86%)
Jul 16, 2021 0.3000 0.3000 0.2468 0.2468 76,494 -0.05(-17.73%)
Jul 15, 2021 0.2800 0.3000 0.2700 0.3000 32,975 +0.02(+7.14%)
Jul 14, 2021 0.2970 0.2970 0.2638 0.2800 145,916 +0.02(+5.66%)
Jul 13, 2021 0.2500 0.2900 0.2198 0.2650 98,375 +0.06(+29.14%)
Jul 12, 2021 0.2190 0.2289 0.2000 0.2052 49,378 -0.01(-6.73%)
Jul 09, 2021 0.2231 0.2300 0.2200 0.2200 16,627 -0.01(-3.51%)
Jul 08, 2021 0.2228 0.2300 0.2227 0.2280 4,900 -0.00(-0.61%)
Jul 07, 2021 0.2400 0.2400 0.2260 0.2294 23,936 -0.04(-15.44%)
Jul 06, 2021 0.2713 0.2713 0.2713 0.2713 100 +0.01(+4.43%)
Jul 02, 2021 0.2500 0.2598 0.2483 0.2598 31,400 -0.01(-4.34%)
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.