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

Gmv Minerals Inc (OP: GMVMF )

0.1197 -0.0093 (-7.21%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 22, 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 (%)
Apr 28, 2017 0.2485 0.2485 0.2485 0.2485 1,500 +0.02(+8.04%)
Apr 27, 2017 0.2400 0.2400 0.2300 0.2300 37,000 -0.01(-4.64%)
Apr 26, 2017 0.2350 0.2412 0.2350 0.2412 4,500 -0.01(-4.81%)
Apr 24, 2017 0.2534 0.2534 0.2534 0 +0.01(+4.28%)
Apr 20, 2017 0.2430 0.2430 0.2430 0 -0.00(-0.29%)
Apr 19, 2017 0.2450 0.2511 0.2400 0.2437 102,000 -0.01(-4.99%)
Apr 17, 2017 0.2565 0.2565 0.2565 0 +0.00(+0.59%)
Apr 13, 2017 0.2550 0.2550 0.2550 0.2550 10,700 -0.01(-2.30%)
Apr 12, 2017 0.2618 0.2618 0.2300 0.2610 6,000 -0.00(-0.11%)
Apr 11, 2017 0.2568 0.2613 0.2530 0.2613 4,000 +0.01(+3.28%)
Apr 10, 2017 0.2536 0.2536 0.2530 0.2530 8,100 -0.00(-0.08%)
Apr 07, 2017 0.2644 0.2681 0.2532 0.2532 4,000 -0.00(-0.86%)
Apr 06, 2017 0.2700 0.2700 0.2554 0.2554 24,882 -0.01(-2.67%)
Apr 05, 2017 0.2624 0.2624 0.2624 0.2624 1,850 -0.01(-2.81%)
Apr 03, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.45%)
Mar 30, 2017 0.2688 0.2688 0.2688 0 -0.00(-1.21%)
Mar 29, 2017 0.2635 0.2721 0.2610 0.2721 14,400 -0.00(-1.20%)
Mar 28, 2017 0.2754 0.2754 0.2754 0.2754 2,000 -0.00(-1.33%)
Mar 27, 2017 0.2791 0.2791 0.2791 0.2791 1,000 -0.01(-2.21%)
Mar 24, 2017 0.2854 0.2854 0.2854 0.2854 25,000 -0.00(-1.59%)
Mar 21, 2017 0.2900 0.2900 0.2900 0 +0.00(+1.05%)
Mar 17, 2017 0.2870 0.2870 0.2870 0 +0.03(+13.44%)
Mar 16, 2017 0.2874 0.2874 0.2530 0.2530 17,000 -0.04(-13.00%)
Mar 15, 2017 0.2898 0.2950 0.2898 0.2908 6,500 +0.01(+3.71%)
Mar 14, 2017 0.2803 0.2804 0.2803 0.2804 4,900 -0.00(-0.92%)
Mar 10, 2017 0.2830 0.2830 0.2830 0 +0.00(+0.00%)
Mar 09, 2017 0.2905 0.2905 0.2830 0.2830 3,500 +0.01(+5.36%)
Mar 08, 2017 0.2762 0.2874 0.2686 0.2686 8,500 -0.05(-15.72%)
Mar 07, 2017 0.3187 0.3187 0.3187 0.3187 750 -0.00(-0.72%)
Mar 06, 2017 0.3210 0.3210 0.3210 0.3210 1,100 +0.00(+0.56%)
Mar 02, 2017 0.3192 0.3192 0.3192 0 -0.01(-1.63%)
Mar 01, 2017 0.3100 0.3245 0.3100 0.3245 3,200 -0.03(-9.08%)
Feb 28, 2017 0.3277 0.3600 0.3277 0.3569 27,000 -0.02(-6.08%)
Feb 27, 2017 0.3834 0.3834 0.3500 0.3800 7,000 -0.00(-0.03%)
Feb 24, 2017 0.3760 0.3801 0.3648 0.3801 10,800 +0.00(+0.64%)
Feb 22, 2017 0.3777 0.3777 0.3777 0 +0.01(+2.08%)
Feb 21, 2017 0.3860 0.3860 0.3700 0.3700 11,000 +0.00(+0.00%)
Feb 17, 2017 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Feb 16, 2017 0.4000 0.4000 0.4000 0.4000 500 -0.00(-0.25%)
Feb 10, 2017 0.4010 0.4010 0.4010 0 +0.00(+0.83%)
Feb 09, 2017 0.3980 0.3980 0.3977 0.3977 11,500 -0.01(-3.47%)
Feb 07, 2017 0.4120 0.4120 0.4120 0 -0.01(-2.51%)
Feb 06, 2017 0.4226 0.4226 0.4226 0.4226 4,900 +0.01(+1.59%)
Feb 03, 2017 0.4239 0.4300 0.4000 0.4160 7,800 -0.02(-5.45%)
Feb 02, 2017 0.4400 0.4400 0.4225 0.4400 25,000 +0.04(+10.00%)
Feb 01, 2017 0.4500 0.4500 0.4000 0.4000 12,200 -0.06(-13.55%)
Jan 31, 2017 0.4500 0.4900 0.4500 0.4627 38,100 +0.03(+6.00%)
Jan 30, 2017 0.4454 0.4454 0.4365 0.4365 18,000 -0.01(-3.00%)
Jan 27, 2017 0.4550 0.4675 0.4500 0.4500 32,500 +0.03(+6.64%)
Jan 26, 2017 0.4220 0.4220 0.4220 0.4220 5,000 -0.03(-6.90%)
Jan 25, 2017 0.4211 0.4533 0.4211 0.4533 31,000 +0.02(+5.42%)
Jan 24, 2017 0.4347 0.4350 0.4272 0.4300 31,000 +0.01(+3.54%)
Jan 23, 2017 0.4074 0.4256 0.4072 0.4153 39,051 +0.01(+1.42%)
Jan 20, 2017 0.4350 0.4350 0.4095 0.4095 6,500 -0.00(-0.12%)
Jan 19, 2017 0.3900 0.4100 0.3900 0.4100 2,000 -0.03(-5.92%)
Jan 18, 2017 0.4331 0.4400 0.4329 0.4358 8,000 +0.03(+6.81%)
Jan 17, 2017 0.4080 0.4157 0.4080 0.4080 10,000 +0.03(+7.37%)
Jan 13, 2017 0.3800 0.3800 0.3800 0 +0.00(+1.28%)
Jan 12, 2017 0.4296 0.4296 0.3752 0.3752 136,000 -0.05(-12.34%)
Jan 11, 2017 0.4280 0.4280 0.4280 0.4280 4,000 +0.00(+0.68%)
Jan 10, 2017 0.4252 0.4252 0.4251 0.4251 5,500 -0.02(-4.47%)
Jan 09, 2017 0.4440 0.4450 0.4440 0.4450 11,000 +0.02(+4.17%)
Jan 06, 2017 0.4200 0.4272 0.4100 0.4272 11,920 -0.01(-1.34%)
Jan 05, 2017 0.4466 0.4483 0.4330 0.4330 41,205 +0.04(+9.15%)
Jan 03, 2017 0.3967 0.3967 0.3967 0 -0.00(-0.83%)
Dec 30, 2016 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Dec 29, 2016 0.3785 0.3800 0.3785 0.3800 85,000 -0.01(-3.63%)
Dec 28, 2016 0.3849 0.3943 0.3849 0.3943 35,000 +0.03(+8.35%)
Dec 23, 2016 0.3639 0.3639 0.3639 0 -0.00(-0.95%)
Dec 21, 2016 0.3674 0.3674 0.3674 0 -0.01(-3.06%)
Dec 20, 2016 0.3683 0.3790 0.3683 0.3790 102,500 +0.00(+0.99%)
Dec 19, 2016 0.3679 0.3790 0.3679 0.3753 60,000 +0.01(+2.37%)
Dec 15, 2016 0.3666 0.3666 0.3666 0 -0.01(-3.50%)
Dec 14, 2016 0.3799 0.3799 0.3792 0.3799 20,000 +0.01(+2.68%)
Dec 13, 2016 0.3700 0.3700 0.3700 0.3700 1,000 -0.00(-1.07%)
Dec 12, 2016 0.3780 0.3780 0.3740 0.3740 5,000 -0.00(-0.61%)
Dec 09, 2016 0.3700 0.3763 0.3670 0.3763 16,500 -0.01(-2.71%)
Dec 07, 2016 0.3868 0.3868 0.3868 0 +0.01(+2.19%)
Dec 06, 2016 0.3359 0.4020 0.3359 0.3785 67,500 +0.02(+5.14%)
Dec 02, 2016 0.3600 0.3600 0.3600 0 +0.07(+23.88%)
Dec 01, 2016 0.2860 0.2932 0.2860 0.2906 8,845 +0.01(+2.69%)
Nov 29, 2016 0.2830 0.2830 0.2830 0 -0.01(-4.39%)
Nov 28, 2016 0.2675 0.2960 0.2675 0.2960 1,600 -0.01(-3.11%)
Nov 25, 2016 0.3170 0.3170 0.3055 0.3055 2,600 -0.01(-4.53%)
Nov 23, 2016 0.3200 0.3200 0.3200 0 -0.04(-10.81%)
Nov 22, 2016 0.3600 0.3600 0.3588 0.3588 36,900 +0.01(+2.51%)
Nov 21, 2016 0.3262 0.3500 0.3262 0.3500 32,000 +0.01(+3.24%)
Nov 18, 2016 0.3215 0.3400 0.3215 0.3390 47,300 +0.01(+3.99%)
Nov 17, 2016 0.3260 0.3260 0.3260 0.3260 3,500 +0.00(+0.06%)
Nov 16, 2016 0.3141 0.3261 0.3141 0.3258 10,000 +0.03(+10.07%)
Nov 14, 2016 0.2960 0.2960 0.2960 0 -0.01(-1.99%)
Nov 11, 2016 0.3100 0.3300 0.3020 0.3020 12,000 -0.03(-7.65%)
Nov 10, 2016 0.3466 0.3500 0.3270 0.3270 24,500 -0.03(-9.17%)
Nov 09, 2016 0.3620 0.3700 0.3482 0.3600 82,600 +0.02(+5.88%)
Nov 08, 2016 0.3400 0.3400 0.3400 0.3400 1,000 -0.03(-9.02%)
Nov 03, 2016 0.3737 0.3737 0.3737 0 -0.00(-0.43%)
Nov 02, 2016 0.3417 0.3753 0.3417 0.3753 7,500 -0.01(-1.91%)
Oct 31, 2016 0.3826 0.3826 0.3826 0 +0.01(+1.92%)
Oct 28, 2016 0.3902 0.3906 0.3600 0.3754 28,500 -0.01(-3.77%)
Oct 27, 2016 0.3910 0.3910 0.3901 0.3901 6,000 +0.00(+0.77%)
Oct 26, 2016 0.4132 0.4132 0.3871 0.3871 28,000 -0.03(-6.59%)
Oct 25, 2016 0.4144 0.4144 0.4144 0.4144 500 -0.01(-1.71%)
Oct 24, 2016 0.4216 0.4216 0.4216 0.4216 2,000 +0.01(+1.71%)
Oct 21, 2016 0.4072 0.4222 0.4072 0.4145 49,800 +0.02(+5.79%)
Oct 20, 2016 0.3918 0.3918 0.3918 0.3918 4,850 -0.03(-6.94%)
Oct 19, 2016 0.3913 0.4210 0.3910 0.4210 14,850 +0.02(+5.59%)
Oct 18, 2016 0.3783 0.3987 0.3783 0.3987 8,500 +0.04(+9.86%)
Oct 17, 2016 0.3629 0.3629 0.3629 0.3629 1,500 +0.01(+1.97%)
Oct 14, 2016 0.3559 0.3559 0.3559 0.3559 1,000 +0.00(+0.71%)
Oct 13, 2016 0.3527 0.3534 0.3527 0.3534 4,000 -0.01(-3.94%)
Oct 12, 2016 0.3642 0.3679 0.3642 0.3679 8,500 +0.00(+0.99%)
Oct 11, 2016 0.3643 0.3643 0.3643 0.3643 10,000 -0.01(-2.85%)
Oct 07, 2016 0.3750 0.3750 0.3750 0 +0.04(+13.64%)
Oct 06, 2016 0.3500 0.3500 0.3300 0.3300 4,222 -0.01(-2.94%)
Oct 04, 2016 0.3400 0.3400 0.3400 0 -0.07(-17.07%)
Oct 03, 2016 0.4170 0.4170 0.4100 0.4100 3,000 -0.01(-3.51%)
Sep 30, 2016 0.4240 0.4249 0.4200 0.4249 4,640 -0.03(-5.58%)
Sep 29, 2016 0.4400 0.4500 0.4326 0.4500 25,000 +0.01(+2.27%)
Sep 28, 2016 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.69%)
Sep 27, 2016 0.4370 0.4370 0.4370 0.4370 2,000 -0.01(-2.46%)
Sep 26, 2016 0.4500 0.4680 0.4348 0.4480 27,750 +0.01(+2.92%)
Sep 23, 2016 0.4459 0.4459 0.4353 0.4353 750 -0.01(-3.07%)
Sep 22, 2016 0.4470 0.4651 0.4470 0.4491 52,400 +0.01(+1.49%)
Sep 21, 2016 0.4267 0.4638 0.4267 0.4425 84,900 -0.01(-1.67%)
Sep 20, 2016 0.4498 0.4500 0.4498 0.4500 3,200 -0.01(-1.10%)
Sep 19, 2016 0.4550 0.4550 0.4550 0.4550 500 +0.00(+0.00%)
Sep 16, 2016 0.4518 0.4550 0.4518 0.4550 8,600 +0.01(+1.11%)
Sep 15, 2016 0.4500 0.4500 0.4500 0.4500 24,100 -0.01(-1.10%)
Sep 14, 2016 0.4525 0.4550 0.4525 0.4550 2,500 -0.01(-2.63%)
Sep 13, 2016 0.4500 0.4673 0.4500 0.4673 6,250 +0.01(+3.18%)
Sep 12, 2016 0.4444 0.4529 0.4330 0.4529 10,900 -0.03(-6.73%)
Sep 09, 2016 0.4931 0.4931 0.4856 0.4856 2,500 -0.02(-4.78%)
Sep 08, 2016 0.5020 0.5100 0.5020 0.5100 4,500 +0.04(+7.39%)
Sep 07, 2016 0.4852 0.4900 0.4749 0.4749 120,910 -0.01(-2.04%)
Sep 06, 2016 0.5138 0.5242 0.4848 0.4848 26,000 +0.00(+0.17%)
Sep 02, 2016 0.4840 0.4840 0.4840 0 +0.01(+2.98%)
Sep 01, 2016 0.4590 0.4700 0.4590 0.4700 11,000 +0.02(+4.44%)
Aug 31, 2016 0.4600 0.4600 0.4500 0.4500 5,000 -0.04(-7.69%)
Aug 30, 2016 0.4875 0.4875 0.4875 0.4875 3,000 -0.01(-2.50%)
Aug 29, 2016 0.4930 0.5000 0.4930 0.5000 10,500 +0.01(+2.73%)
Aug 26, 2016 0.4755 0.5046 0.4755 0.4867 47,000 +0.00(+0.35%)
Aug 25, 2016 0.4467 0.4850 0.3800 0.4850 39,400 +0.04(+8.74%)
Aug 24, 2016 0.4842 0.4842 0.4312 0.4460 26,215 -0.08(-14.40%)
Aug 23, 2016 0.5210 0.5210 0.5210 0.5210 32,829 +0.01(+1.17%)
Aug 22, 2016 0.5160 0.5196 0.5050 0.5150 6,500 +0.02(+4.65%)
Aug 19, 2016 0.5200 0.5200 0.4921 0.4921 14,650 -0.04(-7.93%)
Aug 18, 2016 0.5500 0.5500 0.5200 0.5345 16,196 -0.02(-2.82%)
Aug 17, 2016 0.5332 0.5500 0.5300 0.5500 24,365 +0.02(+2.80%)
Aug 16, 2016 0.4720 0.5350 0.4720 0.5350 190,733 +0.10(+22.99%)
Aug 15, 2016 0.4850 0.4850 0.4100 0.4350 38,500 -0.03(-5.43%)
Aug 12, 2016 0.4899 0.4899 0.4600 0.4600 3,500 -0.02(-4.17%)
Aug 11, 2016 0.4623 0.4800 0.4623 0.4800 28,720 +0.02(+4.35%)
Aug 10, 2016 0.4236 0.4700 0.4236 0.4600 85,722 +0.08(+21.66%)
Aug 09, 2016 0.3982 0.3982 0.3781 0.3781 18,000 -0.04(-10.00%)
Aug 08, 2016 0.4283 0.4283 0.4201 0.4201 21,345 +0.01(+1.82%)
Aug 05, 2016 0.3900 0.4126 0.3900 0.4126 6,500 +0.03(+8.58%)
Aug 04, 2016 0.3777 0.3800 0.3700 0.3800 8,375 +0.01(+2.93%)
Aug 03, 2016 0.3683 0.3800 0.3683 0.3692 11,100 -0.00(-0.22%)
Aug 02, 2016 0.3500 0.3700 0.3467 0.3700 59,400 -0.01(-1.86%)
Jul 27, 2016 0.3770 0.3770 0.3770 0 +0.08(+25.92%)
Jul 26, 2016 0.3000 0.3000 0.2994 0.2994 4,000 -0.00(-0.20%)
Jul 25, 2016 0.2970 0.3000 0.2970 0.3000 13,000 +0.03(+11.44%)
Jul 22, 2016 0.2692 0.2692 0.2692 0.2692 5,000 +0.06(+26.44%)
Jul 19, 2016 0.2129 0.2129 0.2129 0 -0.02(-10.28%)
Jun 30, 2016 0.2373 0.2373 0.2373 0 -0.01(-5.19%)
Jun 28, 2016 0.2503 0.2503 0.2503 0 -0.01(-2.98%)
Jun 27, 2016 0.2593 0.2593 0.2580 0.2580 10,000 -0.00(-0.77%)
Jun 24, 2016 0.2600 0.2600 0.2600 0.2600 4,000 +0.04(+18.18%)
Jun 17, 2016 0.2200 0.2200 0.2200 0 +0.10(+90.15%)
May 11, 2016 0.1157 0.1157 0.1157 0 -0.04(-23.98%)
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.