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

Goviex Uranium Inc (TSV: GXU )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 0.1550 0.1600 0.1500 0.1600 188,770 +0.00(+0.00%)
Sep 27, 2019 0.1550 0.1600 0.1500 0.1600 212,000 +0.01(+3.23%)
Sep 26, 2019 0.1600 0.1600 0.1500 0.1550 172,420 +0.01(+6.90%)
Sep 25, 2019 0.1450 0.1450 0.1450 0.1450 39,750 +0.00(+3.57%)
Sep 24, 2019 0.1450 0.1450 0.1400 0.1400 121,000 -0.00(-3.45%)
Sep 23, 2019 0.1450 0.1500 0.1450 0.1450 64,000 +0.00(+0.00%)
Sep 20, 2019 0.1400 0.1450 0.1400 0.1450 21,001 +0.00(+0.00%)
Sep 19, 2019 0.1450 0.1500 0.1450 0.1450 71,173 -0.01(-3.33%)
Sep 18, 2019 0.1500 0.1500 0.1450 0.1500 79,636 +0.00(+0.00%)
Sep 17, 2019 0.1500 0.1500 0.1500 0.1500 187,717 +0.00(+0.00%)
Sep 16, 2019 0.1600 0.1600 0.1500 0.1500 133,019 -0.01(-6.25%)
Sep 13, 2019 0.1600 0.1650 0.1550 0.1600 147,500 +0.01(+3.23%)
Sep 12, 2019 0.1550 0.1550 0.1550 0.1550 65,583 +0.01(+3.33%)
Sep 11, 2019 0.1450 0.1550 0.1450 0.1500 76,497 +0.00(+0.00%)
Sep 10, 2019 0.1450 0.1500 0.1450 0.1500 129,150 +0.00(+0.00%)
Sep 09, 2019 0.1500 0.1550 0.1500 0.1500 131,693 +0.00(+0.00%)
Sep 06, 2019 0.1600 0.1600 0.1500 0.1500 209,486 -0.01(-3.23%)
Sep 05, 2019 0.1650 0.1650 0.1550 0.1550 195,531 -0.01(-6.06%)
Sep 04, 2019 0.1700 0.1700 0.1600 0.1650 223,168 +0.00(+0.00%)
Sep 03, 2019 0.1650 0.1700 0.1600 0.1650 248,346 -0.01(-2.94%)
Aug 30, 2019 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Aug 29, 2019 0.1350 0.1450 0.1350 0.1450 450,714 +0.01(+11.54%)
Aug 28, 2019 0.1350 0.1350 0.1300 0.1300 354,500 -0.01(-3.70%)
Aug 27, 2019 0.1400 0.1400 0.1300 0.1350 421,710 +0.00(+0.00%)
Aug 26, 2019 0.1400 0.1400 0.1350 0.1350 133,873 -0.01(-3.57%)
Aug 23, 2019 0.1450 0.1450 0.1400 0.1400 244,757 -0.00(-3.45%)
Aug 22, 2019 0.1450 0.1450 0.1450 0.1450 182,000 +0.00(+0.00%)
Aug 21, 2019 0.1450 0.1500 0.1450 0.1450 333,400 +0.00(+0.00%)
Aug 20, 2019 0.1450 0.1450 0.1450 0.1450 62,697 +0.00(+0.00%)
Aug 19, 2019 0.1400 0.1450 0.1400 0.1450 210,900 +0.00(+0.00%)
Aug 16, 2019 0.1450 0.1500 0.1450 0.1450 157,384 +0.00(+0.00%)
Aug 15, 2019 0.1450 0.1500 0.1450 0.1450 22,900 +0.00(+3.57%)
Aug 14, 2019 0.1550 0.1600 0.1400 0.1400 312,550 -0.02(-12.50%)
Aug 13, 2019 0.1500 0.1600 0.1500 0.1600 40,200 +0.01(+3.23%)
Aug 12, 2019 0.1550 0.1600 0.1500 0.1550 85,395 +0.00(+0.00%)
Aug 09, 2019 0.1550 0.1600 0.1550 0.1550 259,850 +0.00(+0.00%)
Aug 08, 2019 0.1550 0.1550 0.1550 0.1550 231,072 +0.00(+0.00%)
Aug 07, 2019 0.1650 0.1650 0.1500 0.1550 91,200 -0.01(-6.06%)
Aug 06, 2019 0.1650 0.1700 0.1550 0.1650 702,036 -0.01(-2.94%)
Aug 02, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 01, 2019 0.1800 0.1800 0.1650 0.1700 131,400 -0.01(-5.56%)
Jul 31, 2019 0.1600 0.1900 0.1600 0.1800 957,686 +0.02(+12.50%)
Jul 30, 2019 0.1500 0.1600 0.1500 0.1600 136,829 +0.01(+3.23%)
Jul 29, 2019 0.1450 0.1550 0.1400 0.1550 319,712 +0.01(+3.33%)
Jul 26, 2019 0.1600 0.1600 0.1450 0.1500 553,956 -0.01(-3.23%)
Jul 25, 2019 0.1600 0.1600 0.1500 0.1550 360,800 -0.01(-6.06%)
Jul 24, 2019 0.1650 0.1650 0.1550 0.1650 952,200 -0.01(-2.94%)
Jul 23, 2019 0.1600 0.1700 0.1550 0.1700 308,638 +0.01(+3.03%)
Jul 22, 2019 0.1700 0.1700 0.1600 0.1650 44,000 +0.01(+3.13%)
Jul 19, 2019 0.1600 0.1750 0.1600 0.1600 257,650 +0.00(+0.00%)
Jul 18, 2019 0.1800 0.1800 0.1600 0.1600 451,050 -0.01(-8.57%)
Jul 17, 2019 0.1800 0.1800 0.1750 0.1750 420,500 +0.00(+0.00%)
Jul 16, 2019 0.1800 0.1850 0.1750 0.1750 152,418 +0.00(+2.94%)
Jul 15, 2019 0.1900 0.1900 0.1650 0.1700 495,977 -0.01(-8.11%)
Jul 12, 2019 0.1800 0.1950 0.1700 0.1850 878,115 +0.01(+2.78%)
Jul 11, 2019 0.1750 0.1800 0.1750 0.1800 162,152 +0.01(+5.88%)
Jul 10, 2019 0.1650 0.1800 0.1650 0.1700 393,463 +0.01(+3.03%)
Jul 09, 2019 0.1600 0.1650 0.1600 0.1650 128,500 +0.01(+3.13%)
Jul 08, 2019 0.1550 0.1650 0.1550 0.1600 325,675 +0.01(+3.23%)
Jul 05, 2019 0.1550 0.1550 0.1550 0.1550 73,750 +0.01(+3.33%)
Jul 04, 2019 0.1550 0.1600 0.1450 0.1500 531,864 +0.00(+0.00%)
Jul 03, 2019 0.1550 0.1550 0.1500 0.1500 107,300 +0.00(+0.00%)
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.