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

Gmv Minerals Inc (TSV: GMV )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 7, 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 27, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 26, 2018 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Sep 25, 2018 0.1700 0.1700 0.1650 0.1650 13,000 -0.02(-10.81%)
Sep 24, 2018 0.1700 0.1850 0.1700 0.1850 16,334 +0.01(+8.82%)
Sep 21, 2018 0.1700 0.1700 0.1700 0.1700 45,000 +0.00(+0.00%)
Sep 19, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 18, 2018 0.1650 0.1700 0.1650 0.1700 25,000 +0.00(+0.00%)
Sep 14, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 13, 2018 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+2.94%)
Sep 12, 2018 0.1800 0.1800 0.1700 0.1700 44,499 -0.01(-8.11%)
Sep 06, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 30, 2018 0.1700 0.1850 0.1700 0.1850 4,500 -0.01(-2.63%)
Aug 29, 2018 0.2000 0.2000 0.1900 0.1900 8,000 -0.01(-2.56%)
Aug 28, 2018 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-2.50%)
Aug 27, 2018 0.1950 0.2000 0.1950 0.2000 9,000 +0.01(+2.56%)
Aug 24, 2018 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
Aug 23, 2018 0.2000 0.2000 0.2000 0.2000 7,200 +0.00(+0.00%)
Aug 21, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Aug 20, 2018 0.2150 0.2150 0.2150 0.2150 3,000 -0.01(-2.27%)
Aug 17, 2018 0.2400 0.2400 0.2150 0.2200 15,000 +0.01(+2.33%)
Aug 16, 2018 0.2150 0.2150 0.2150 0.2150 17,500 -0.01(-2.27%)
Aug 15, 2018 0.2300 0.2300 0.2200 0.2200 11,737 -0.01(-6.38%)
Aug 14, 2018 0.2500 0.2500 0.2300 0.2350 22,300 -0.02(-6.00%)
Aug 10, 2018 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Aug 09, 2018 0.2800 0.2800 0.2550 0.2550 30,000 -0.05(-17.74%)
Aug 08, 2018 0.2900 0.3200 0.2900 0.3100 11,000 +0.03(+12.73%)
Aug 07, 2018 0.2750 0.2750 0.2750 0.2750 3,000 +0.00(+0.00%)
Aug 02, 2018 0.2750 0.2750 0.2750 0 +0.05(+22.22%)
Aug 01, 2018 0.2300 0.2300 0.2250 0.2250 45,000 +0.01(+2.27%)
Jul 31, 2018 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-2.22%)
Jul 30, 2018 0.2250 0.2250 0.2250 0.2250 363,000 -0.01(-2.17%)
Jul 27, 2018 0.2250 0.2300 0.2250 0.2300 118,500 +0.01(+4.55%)
Jul 26, 2018 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Jul 25, 2018 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Jul 24, 2018 0.2200 0.2200 0.2200 0.2200 609,000 +0.01(+4.76%)
Jul 23, 2018 0.2100 0.2100 0.2100 0.2100 39,000 -0.02(-8.70%)
Jul 19, 2018 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Jul 18, 2018 0.2200 0.2200 0.2050 0.2050 17,299 -0.02(-6.82%)
Jul 17, 2018 0.2200 0.2250 0.2000 0.2200 130,000 +0.01(+4.76%)
Jul 16, 2018 0.2100 0.2100 0.2100 0.2100 11,000 +0.02(+10.53%)
Jul 13, 2018 0.1750 0.1900 0.1750 0.1900 38,250 +0.01(+2.70%)
Jul 12, 2018 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+8.82%)
Jul 11, 2018 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-8.11%)
Jul 10, 2018 0.1850 0.1850 0.1850 0.1850 3,000 +0.00(+0.00%)
Jul 05, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
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.