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

Gmv Minerals Inc (OP: GMVMF )

0.1290 +0.0097 (+8.13%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 21, 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 29, 2022 0.1430 50 +0.00(+1.42%)
Apr 28, 2022 0.1410 0.1410 0.1265 0.1410 3,000 +0.01(+11.29%)
Apr 27, 2022 0.1370 0.1374 0.1267 0.1267 4,861 -0.02(-11.65%)
Apr 25, 2022 0.1434 0 -0.01(-4.46%)
Apr 22, 2022 0.1545 0.1649 0.1501 0.1501 32,462 -0.00(-0.66%)
Apr 21, 2022 0.1696 0.1696 0.1511 0.1511 17,105 -0.01(-3.64%)
Apr 20, 2022 0.1568 0.1568 0.1568 0.1568 500 +0.00(+1.49%)
Apr 19, 2022 0.1545 0.1545 0.1545 0.1545 10,000 -0.01(-8.20%)
Apr 18, 2022 0.1560 0.1683 0.1442 0.1683 31,300 +0.02(+16.79%)
Apr 14, 2022 0.1397 0.1441 0.1397 0.1441 3,000 +0.00(+1.48%)
Apr 13, 2022 0.1411 0.1420 0.1409 0.1420 44,700 +0.00(+0.35%)
Apr 12, 2022 0.1391 0.1415 0.1391 0.1415 14,020 +0.01(+8.85%)
Apr 11, 2022 0.1292 0.1441 0.1272 0.1300 98,110 +0.00(+2.69%)
Apr 04, 2022 0.1266 0 -0.01(-8.26%)
Mar 31, 2022 0.1380 0 -0.00(-0.29%)
Mar 30, 2022 0.1384 0.1384 0.1384 0.1384 2,077 -0.00(-2.54%)
Mar 29, 2022 0.1479 0.1479 0.1420 0.1420 5,500 +0.00(+0.28%)
Mar 28, 2022 0.1416 0.1416 0.1416 0.1416 10,011 -0.01(-5.60%)
Mar 24, 2022 0.1500 0 +0.00(+3.38%)
Mar 23, 2022 0.1412 0.1515 0.1412 0.1451 14,500 -0.00(-1.56%)
Mar 18, 2022 0.1474 0 +0.00(+0.00%)
Mar 17, 2022 0.1475 0.1475 0.1474 0.1474 6,850 -0.00(-0.07%)
Mar 16, 2022 0.1591 0.1591 0.1475 0.1475 29,655 -0.01(-4.84%)
Mar 15, 2022 0.1550 0.1550 0.1550 0.1550 5,042 -0.00(-1.08%)
Mar 11, 2022 0.1567 0 -0.00(-0.32%)
Mar 10, 2022 0.1740 0.1740 0.1430 0.1572 56,650 +0.01(+3.69%)
Mar 09, 2022 0.1546 0.1546 0.1516 0.1516 9,100 -0.01(-5.25%)
Mar 08, 2022 0.1642 0.1649 0.1600 0.1600 7,400 -0.00(-0.99%)
Mar 07, 2022 0.1520 0.1616 0.1500 0.1616 200,800 +0.01(+6.60%)
Mar 04, 2022 0.1655 0.1655 0.1494 0.1516 21,430 -0.01(-4.47%)
Mar 03, 2022 0.1587 0.1587 0.1587 0.1587 100 -0.01(-3.41%)
Mar 02, 2022 0.1536 0.1643 0.1536 0.1643 9,113 +0.02(+12.53%)
Mar 01, 2022 0.1433 0.1460 0.1416 0.1460 58,194 +0.00(+1.88%)
Feb 28, 2022 0.1628 0.1695 0.1433 0.1433 110,627 -0.03(-15.46%)
Feb 25, 2022 0.1800 0.1800 0.1688 0.1695 19,954 -0.02(-11.81%)
Feb 24, 2022 0.1880 0.1922 0.1725 0.1922 13,193 -0.00(-0.67%)
Feb 23, 2022 0.1960 0.2000 0.1802 0.1935 39,456 +0.00(+1.84%)
Feb 22, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Feb 18, 2022 0.1700 0 +0.00(+0.00%)
Feb 17, 2022 0.1739 0.1739 0.1700 0.1700 11,750 +0.01(+4.49%)
Feb 16, 2022 0.1627 0.1627 0.1627 0.1627 1,000 -0.01(-7.03%)
Feb 15, 2022 0.1750 0.1766 0.1750 0.1750 7,250 -0.00(-1.69%)
Feb 14, 2022 0.1600 0.1780 0.1600 0.1780 18,750 +0.01(+4.71%)
Feb 08, 2022 0.1700 6 +0.00(+2.04%)
Feb 07, 2022 0.1570 0.1666 0.1570 0.1666 12,500 +0.03(+19.77%)
Jan 31, 2022 0.1391 0 -0.02(-10.83%)
Jan 27, 2022 0.1560 0 +0.00(+0.65%)
Jan 26, 2022 0.1675 0.1680 0.1550 0.1550 17,555 -0.01(-3.13%)
Jan 25, 2022 0.1710 0.1720 0.1529 0.1600 38,255 -0.03(-15.79%)
Jan 21, 2022 0.1900 0 +0.01(+8.26%)
Jan 20, 2022 0.1755 0.1755 0.1755 0.1755 5,500 -0.01(-7.63%)
Jan 19, 2022 0.1761 0.1900 0.1750 0.1900 9,050 +0.02(+9.26%)
Jan 14, 2022 0.1739 0 -0.01(-2.79%)
Jan 13, 2022 0.1747 0.1841 0.1747 0.1789 12,140 -0.01(-5.84%)
Jan 12, 2022 0.1900 0.1900 0.1870 0.1900 6,500 +0.05(+31.03%)
Jan 10, 2022 0.1450 0.1450 0.1450 0 -0.03(-15.11%)
Jan 07, 2022 0.1405 0.1708 0.1405 0.1708 16,500 +0.03(+18.45%)
Jan 06, 2022 0.1442 0.1442 0.1442 0.1442 2,200 -0.03(-16.74%)
Jan 03, 2022 0.1732 0.1732 0.1732 1 +0.02(+9.55%)
Dec 31, 2021 0.1500 0.1581 0.1500 0.1581 2,120 +0.00(+2.00%)
Dec 29, 2021 0.1550 0.1550 0.1550 0 +0.01(+5.73%)
Dec 28, 2021 0.1700 0.1700 0.1466 0.1466 6,142 -0.04(-22.84%)
Dec 27, 2021 0.1558 0.1900 0.1301 0.1900 18,300 +0.02(+10.08%)
Dec 23, 2021 0.1465 0.1726 0.1464 0.1726 13,914 +0.03(+21.98%)
Dec 22, 2021 0.1409 0.1415 0.1350 0.1415 25,178 +0.01(+11.51%)
Dec 21, 2021 0.1211 0.1269 0.1211 0.1269 55,000 +0.01(+8.46%)
Dec 20, 2021 0.1070 0.1170 0.1070 0.1170 23,000 -0.00(-0.85%)
Dec 17, 2021 0.1067 0.1180 0.1067 0.1180 55,000 -0.00(-0.84%)
Dec 16, 2021 0.1060 0.1190 0.0989 0.1190 67,386 +0.01(+8.18%)
Dec 14, 2021 0.1100 0.1100 0.1100 0 +0.01(+9.78%)
Dec 13, 2021 0.1183 0.1260 0.1002 0.1002 101,050 -0.02(-13.70%)
Dec 10, 2021 0.1225 0.1225 0.1161 0.1161 8,000 -0.01(-8.65%)
Dec 09, 2021 0.1271 0.1271 0.1271 0.1271 3,000 -0.00(-2.23%)
Dec 07, 2021 0.1300 0.1300 0.1300 10 -0.01(-7.80%)
Dec 06, 2021 0.1410 0.1410 0.1279 0.1410 12,500 +0.01(+9.05%)
Dec 03, 2021 0.1450 0.1450 0.1200 0.1293 14,125 -0.00(-2.64%)
Dec 02, 2021 0.1380 0.1400 0.1150 0.1328 79,831 -0.01(-9.60%)
Dec 01, 2021 0.1369 0.1500 0.1327 0.1469 18,589 -0.02(-13.03%)
Nov 30, 2021 0.1552 0.1689 0.1671 0.1689 15,318 +0.00(+1.08%)
Nov 29, 2021 0.1735 0.1735 0.1671 0.1671 1,505 -0.01(-5.54%)
Nov 26, 2021 0.1769 0.1769 0.1769 0.1769 2,000 +0.01(+5.30%)
Nov 24, 2021 0.1720 0.1724 0.1648 0.1680 61,519 -0.01(-7.49%)
Nov 23, 2021 0.1770 0.1816 0.1770 0.1816 30,000 +0.00(+2.60%)
Nov 22, 2021 0.1770 0.1770 0.1700 0.1770 12,700 +0.00(+0.00%)
Nov 19, 2021 0.1770 0.1770 0.1704 0.1770 40,977 +0.00(+1.14%)
Nov 18, 2021 0.1800 0.1800 0.1750 0.1750 5,595 -0.01(-2.78%)
Nov 17, 2021 0.1582 0.1800 0.1564 0.1800 69,950 +0.00(+0.00%)
Nov 15, 2021 0.1800 0.1800 0.1800 0 +0.02(+9.22%)
Nov 12, 2021 0.1647 0.1762 0.1498 0.1648 56,395 -0.00(-0.12%)
Nov 11, 2021 0.1800 0.1800 0.1650 0.1650 22,577 +0.01(+4.50%)
Nov 10, 2021 0.1750 0.1579 0.1579 27,668 -0.01(-5.73%)
Nov 09, 2021 0.1694 0.1700 0.1675 0.1675 7,500 +0.00(+2.76%)
Nov 08, 2021 0.1618 0.1630 0.1529 0.1630 13,494 +0.01(+6.54%)
Nov 05, 2021 0.1600 0.1638 0.1360 0.1530 51,767 +0.00(+2.34%)
Nov 04, 2021 0.1701 0.1800 0.1495 0.1495 76,850 -0.02(-9.39%)
Nov 03, 2021 0.1750 0.1750 0.1650 0.1650 25,518 -0.01(-4.68%)
Nov 02, 2021 0.1672 0.1731 0.1605 0.1731 24,897 +0.00(+1.82%)
Nov 01, 2021 0.1700 0.1700 0.1700 0.1700 3,232 +0.01(+3.03%)
Oct 29, 2021 0.1650 0.1650 0.1639 0.1650 12,911 -0.01(-4.01%)
Oct 28, 2021 0.1702 0.1737 0.1702 0.1719 12,600 -0.01(-6.27%)
Oct 27, 2021 0.1920 0.1860 0.1806 0.1834 25,200 +0.01(+5.71%)
Oct 26, 2021 0.1610 0.1860 0.1538 0.1735 41,150 +0.01(+8.44%)
Oct 25, 2021 0.1527 0.1670 0.1527 0.1600 16,700 -0.00(-0.81%)
Oct 22, 2021 0.1673 0.1673 0.1613 0.1613 13,700 +0.01(+4.81%)
Oct 21, 2021 0.1539 0.1539 0.1539 0.1539 10,000 -0.00(-0.19%)
Oct 19, 2021 0.1542 0.1542 0.1542 0 -0.01(-6.77%)
Oct 18, 2021 0.1654 0.1750 0.1654 0.1654 1,507 +0.01(+4.62%)
Oct 15, 2021 0.1624 0.1625 0.1581 0.1581 56,667 +0.00(+2.00%)
Oct 14, 2021 0.1637 0.1641 0.1400 0.1550 65,747 -0.00(-1.59%)
Oct 13, 2021 0.1461 0.1654 0.1461 0.1575 143,622 +0.01(+4.86%)
Oct 12, 2021 0.1400 0.1505 0.1400 0.1502 1,817 +0.01(+4.52%)
Oct 11, 2021 0.1437 0.1437 0.1437 0.1437 9,606 +0.00(+2.64%)
Oct 08, 2021 0.1438 0.1438 0.1400 0.1400 2,178 -0.00(-2.23%)
Oct 07, 2021 0.1417 0.1432 0.1417 0.1432 7,004 +0.00(+1.78%)
Oct 06, 2021 0.1430 0.1470 0.1407 0.1407 23,750 +0.00(+0.29%)
Oct 05, 2021 0.1410 0.1500 0.1300 0.1403 40,106 -0.00(-1.96%)
Oct 04, 2021 0.1531 0.1531 0.1430 0.1431 63,655 -0.03(-18.14%)
Oct 01, 2021 0.1568 0.1800 0.1499 0.1748 75,650 +0.01(+5.36%)
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%)
Jul 01, 2021 0.2542 0.2716 0.2542 0.2716 1,000 +0.02(+8.64%)
Jun 30, 2021 0.2600 0.2600 0.2500 0.2500 41,022 -0.01(-4.32%)
Jun 29, 2021 0.2826 0.2839 0.2613 0.2613 1,513 +0.00(+0.23%)
Jun 28, 2021 0.2700 0.2700 0.2603 0.2607 11,200 -0.01(-3.44%)
Jun 25, 2021 0.2700 0.2700 0.2700 0.2700 1,900 -0.00(-1.50%)
Jun 24, 2021 0.2741 0.2741 0.2741 0.2741 24,829 -0.01(-2.11%)
Jun 23, 2021 0.2750 0.2800 0.2667 0.2800 22,300 +0.00(+0.21%)
Jun 22, 2021 0.2895 0.2895 0.2700 0.2794 5,700 -0.02(-7.94%)
Jun 21, 2021 0.3000 0.3035 0.2831 0.3035 17,426 +0.01(+1.85%)
Jun 18, 2021 0.3095 0.3095 0.2960 0.2980 50,314 +0.02(+5.82%)
Jun 17, 2021 0.2850 0.2856 0.2767 0.2816 49,055 -0.03(-8.45%)
Jun 16, 2021 0.3037 0.3076 0.2849 0.3076 27,500 +0.02(+5.92%)
Jun 15, 2021 0.2879 0.3243 0.2844 0.2904 210,626 -0.01(-4.72%)
Jun 14, 2021 0.3000 0.3048 0.3000 0.3048 13,831 +0.02(+8.86%)
Jun 11, 2021 0.2763 0.2800 0.2715 0.2800 32,086 +0.00(+1.34%)
Jun 10, 2021 0.2857 0.2857 0.2723 0.2763 39,030 -0.00(-1.18%)
Jun 09, 2021 0.2817 0.2817 0.2722 0.2796 24,015 -0.00(-0.82%)
Jun 08, 2021 0.2854 0.2854 0.2819 0.2819 8,500 -0.01(-2.79%)
Jun 07, 2021 0.2681 0.2900 0.2681 0.2900 3,200 +0.00(+0.00%)
Jun 04, 2021 0.2986 0.3031 0.2858 0.2900 40,576 +0.00(+0.00%)
Jun 03, 2021 0.3000 0.3072 0.2900 0.2900 73,191 -0.02(-5.29%)
Jun 02, 2021 0.3005 0.3079 0.3005 0.3062 24,200 -0.01(-2.98%)
Jun 01, 2021 0.3227 0.3294 0.2973 0.3156 146,484 -0.02(-4.80%)
May 28, 2021 0.3640 0.3640 0.3193 0.3315 18,615 +0.00(+0.18%)
May 27, 2021 0.2695 0.3309 0.2695 0.3309 221,750 +0.04(+15.42%)
May 26, 2021 0.2729 0.2867 0.2644 0.2867 31,304 +0.02(+6.58%)
May 25, 2021 0.2760 0.2760 0.2524 0.2690 73,343 -0.02(-7.24%)
May 24, 2021 0.3120 0.3300 0.2700 0.2900 60,151 +0.02(+9.23%)
May 21, 2021 0.2662 0.2663 0.2500 0.2655 10,236 +0.03(+10.72%)
May 20, 2021 0.2399 0.2399 0.2398 0.2398 20,000 -0.01(-4.08%)
May 19, 2021 0.2479 0.2500 0.2479 0.2500 9,075 +0.00(+0.32%)
May 18, 2021 0.2466 0.2500 0.2465 0.2492 113,025 +0.01(+2.13%)
May 17, 2021 0.2465 0.2490 0.2285 0.2440 91,952 -0.00(-1.65%)
May 14, 2021 0.2380 0.2486 0.2350 0.2481 151,913 +0.00(+0.49%)
May 13, 2021 0.2470 0.2476 0.2469 0.2469 15,918 +0.00(+0.49%)
May 12, 2021 0.2500 0.2622 0.2457 0.2457 52,690 -0.01(-4.40%)
May 11, 2021 0.2550 0.2737 0.2550 0.2570 131,168 -0.00(-1.87%)
May 10, 2021 0.2600 0.2619 0.2500 0.2619 75,423 -0.00(-0.68%)
May 07, 2021 0.2582 0.2640 0.2500 0.2637 28,284 +0.00(+1.00%)
May 06, 2021 0.2655 0.2714 0.2435 0.2611 52,650 +0.00(+0.42%)
May 05, 2021 0.2570 0.2694 0.2570 0.2600 75,045 +0.02(+6.56%)
May 04, 2021 0.2550 0.2550 0.2440 0.2440 5,102 -0.03(-12.07%)
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.