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 29, 2023 0.1370 0.1370 0.1350 0.1350 5,800 -0.00(-2.88%)
Sep 28, 2023 0.1519 0.1570 0.1390 0.1390 1,430 -0.01(-9.74%)
Sep 27, 2023 0.1480 0.1552 0.1468 0.1540 55,300 -0.02(-9.41%)
Sep 25, 2023 0.1700 0 +0.02(+14.17%)
Sep 22, 2023 0.1615 0.1615 0.1489 0.1489 10,100 -0.02(-9.32%)
Sep 20, 2023 0.1642 1 +0.00(+0.00%)
Sep 19, 2023 0.1650 0.1675 0.1642 0.1642 6,359 -0.01(-3.47%)
Sep 18, 2023 0.1701 0.1701 0.1701 0.1701 59,948 +0.00(+0.06%)
Sep 15, 2023 0.1700 0.1700 0.1650 0.1700 76,350 +0.01(+6.18%)
Sep 13, 2023 0.1601 0 +0.00(+1.91%)
Sep 12, 2023 0.1697 0.1697 0.1571 0.1571 17,733 -0.00(-0.95%)
Sep 11, 2023 0.1647 0.1661 0.1586 0.1586 13,876 -0.00(-1.73%)
Sep 08, 2023 0.1800 0.1800 0.1584 0.1614 89,400 -0.00(-0.49%)
Sep 07, 2023 0.1622 0.1622 0.1622 0.1622 46,200 -0.01(-7.31%)
Sep 06, 2023 0.1511 0.1750 0.1511 0.1750 45,178 +0.00(+1.80%)
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%)
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.