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 28, 2023 0.1400 0.1415 0.1400 0.1415 400 +0.01(+10.98%)
Apr 24, 2023 0.1275 4,500 -0.01(-7.61%)
Apr 19, 2023 0.1380 0 +0.00(+2.60%)
Apr 18, 2023 0.1500 0.1500 0.1340 0.1345 66,700 -0.02(-10.45%)
Apr 17, 2023 0.1640 0.1640 0.1500 0.1502 9,350 -0.01(-8.41%)
Apr 14, 2023 0.1680 0.1699 0.1545 0.1640 164,500 +0.02(+17.14%)
Apr 13, 2023 0.1010 0.1700 0.1010 0.1400 189,456 +0.04(+40.00%)
Apr 12, 2023 0.0810 0.1000 0.0766 0.1000 205,216 +0.03(+40.85%)
Apr 10, 2023 0.0710 10 -0.01(-11.25%)
Apr 06, 2023 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-9.09%)
Apr 05, 2023 0.0881 0.0881 0.0766 0.0880 53,450 +0.01(+10.14%)
Apr 04, 2023 0.0800 0.0879 0.0799 0.0799 38,050 +0.02(+29.08%)
Apr 03, 2023 0.0619 0.0619 0.0582 0.0619 34,412 -0.00(-5.35%)
Mar 31, 2023 0.0654 0.0654 0.0654 0.0654 150 +0.00(+1.24%)
Mar 30, 2023 0.0619 0.0656 0.0619 0.0646 18,448 -0.02(-19.25%)
Mar 29, 2023 0.0800 0.0800 0.0800 0.0800 12,450 +0.00(+0.13%)
Mar 28, 2023 0.0600 0.0799 0.0600 0.0799 77,000 +0.01(+16.64%)
Mar 24, 2023 0.0685 0 +0.00(+5.55%)
Mar 23, 2023 0.0649 0.0649 0.0649 0.0649 15,000 -0.00(-5.26%)
Mar 20, 2023 0.0685 0 +0.01(+17.90%)
Mar 16, 2023 0.0581 0 -0.01(-17.59%)
Mar 15, 2023 0.0705 0.0705 0.0656 0.0705 21,468 +0.02(+32.77%)
Mar 14, 2023 0.0531 0.0531 0.0531 0.0531 4,000 -0.01(-17.80%)
Mar 13, 2023 0.0646 0.0646 0.0500 0.0646 15,000 +0.00(+3.53%)
Mar 10, 2023 0.0660 0.0690 0.0624 0.0624 72,771 -0.01(-11.24%)
Mar 07, 2023 0.0703 0 +0.01(+19.35%)
Mar 01, 2023 0.0589 0 +0.00(+0.00%)
Feb 28, 2023 0.0665 0.0665 0.0589 0.0589 6,205 -0.00(-6.66%)
Feb 27, 2023 0.0631 0.0631 0.0631 0.0631 1,000 +0.00(+0.00%)
Feb 17, 2023 0.0631 0 -0.00(-4.39%)
Feb 16, 2023 0.0705 0.0705 0.0660 0.0660 47,500 -0.02(-20.86%)
Feb 09, 2023 0.0834 0 +0.01(+19.14%)
Feb 08, 2023 0.0637 0.0700 0.0637 0.0700 21,050 +0.00(+1.30%)
Feb 06, 2023 0.0691 50 -0.01(-11.18%)
Feb 01, 2023 0.0778 0 +0.01(+21.56%)
Jan 30, 2023 0.0640 0 -0.03(-28.65%)
Jan 27, 2023 0.0897 0.0897 0.0897 0.0897 7,000 -0.00(-0.11%)
Jan 25, 2023 0.0898 0 -0.01(-7.52%)
Jan 24, 2023 0.0971 0.0971 0.0971 0.0971 10,500 +0.00(+0.00%)
Jan 23, 2023 0.1020 0.1080 0.0971 0.0971 51,512 +0.00(+0.10%)
Jan 20, 2023 0.0960 0.0970 0.0960 0.0970 169,000 +0.01(+8.99%)
Jan 19, 2023 0.0840 0.0890 0.0840 0.0890 38,920 +0.00(+0.91%)
Jan 18, 2023 0.0882 0.0882 0.0882 0.0882 20,000 +0.00(+2.92%)
Jan 13, 2023 0.0857 10 -0.00(-4.78%)
Jan 12, 2023 0.0900 0.0900 0.0900 0.0900 18,000 -0.01(-6.25%)
Jan 11, 2023 0.1000 0.1000 0.0960 0.0960 95,220 -0.00(-3.03%)
Jan 10, 2023 0.0990 0.0990 0.0990 0.0990 180 +0.01(+7.26%)
Jan 09, 2023 0.0923 0.0923 0.0923 0.0923 10,000 -0.01(-8.61%)
Jan 06, 2023 0.1000 0.1080 0.1000 0.1010 111,232 +0.01(+7.33%)
Jan 05, 2023 0.1037 0.1037 0.0941 0.0941 20,400 -0.01(-12.22%)
Jan 03, 2023 0.1072 4 -0.01(-11.40%)
Dec 28, 2022 0.1210 8 +0.01(+9.30%)
Dec 27, 2022 0.1280 0.1280 0.1107 0.1107 2,800 +0.00(+0.82%)
Dec 22, 2022 0.1098 0 +0.00(+2.62%)
Dec 21, 2022 0.1104 0.1104 0.1070 0.1070 3,657 -0.00(-2.73%)
Dec 20, 2022 0.1122 0.1210 0.1056 0.1100 246,838 +0.01(+12.82%)
Dec 16, 2022 0.0975 0 +0.01(+7.73%)
Dec 15, 2022 0.0914 0.0914 0.0905 0.0905 1,400 -0.01(-9.32%)
Dec 14, 2022 0.0998 0.0998 0.0998 0.0998 50,000 -0.00(-0.20%)
Dec 13, 2022 0.1062 0.1107 0.1000 0.1000 52,500 -0.02(-18.63%)
Dec 09, 2022 0.1229 28 +0.01(+6.87%)
Dec 08, 2022 0.0977 0.1150 0.0977 0.1150 94,000 +0.03(+34.66%)
Dec 07, 2022 0.0818 0.0854 0.0814 0.0854 144,663 +0.01(+8.79%)
Dec 06, 2022 0.0785 0.0785 0.0785 0.0785 37,100 +0.00(+1.16%)
Dec 05, 2022 0.0776 0.0776 0.0776 0.0776 6,000 +0.00(+6.74%)
Dec 02, 2022 0.0710 0.0750 0.0659 0.0727 120,400 +0.01(+12.36%)
Dec 01, 2022 0.0576 0.0678 0.0576 0.0647 124,900 +0.01(+12.33%)
Nov 30, 2022 0.0601 0.0601 0.0576 0.0576 24,900 -0.01(-14.03%)
Nov 29, 2022 0.0670 0.0670 0.0670 0.0670 1,700 +0.00(+0.00%)
Nov 28, 2022 0.0670 0.0670 0.0670 0.0670 12,500 -0.00(-0.59%)
Nov 23, 2022 0.0674 0 -0.00(-6.52%)
Nov 22, 2022 0.0674 0.0721 0.0662 0.0721 18,000 +0.00(+0.00%)
Nov 18, 2022 0.0721 0 -0.00(-5.26%)
Nov 17, 2022 0.0627 0.0761 0.0627 0.0761 29,700 -0.00(-0.13%)
Nov 16, 2022 0.0762 0.0762 0.0762 0.0762 10,000 -0.00(-3.54%)
Nov 15, 2022 0.0768 0.0790 0.0750 0.0790 51,400 -0.00(-1.62%)
Nov 14, 2022 0.0793 0.0803 0.0766 0.0803 15,110 +0.00(+3.88%)
Nov 11, 2022 0.0773 0.0773 0.0773 0.0773 6,468 -0.00(-0.39%)
Nov 10, 2022 0.0660 0.0776 0.0604 0.0776 105,700 +0.03(+54.89%)
Nov 09, 2022 0.0501 0.0501 0.0501 0.0501 32,690 -0.00(-6.53%)
Nov 08, 2022 0.0510 0.0536 0.0510 0.0536 97,800 +0.00(+5.10%)
Nov 04, 2022 0.0510 0 -0.01(-14.29%)
Oct 26, 2022 0.0595 0 +0.01(+10.19%)
Oct 20, 2022 0.0540 0 -0.00(-3.57%)
Oct 19, 2022 0.0500 0.0560 0.0500 0.0560 59,000 +0.00(+4.87%)
Oct 13, 2022 0.0534 0 +0.01(+13.38%)
Oct 12, 2022 0.0471 0.0471 0.0471 0.0471 1,000 -0.00(-4.46%)
Oct 11, 2022 0.0535 0.0535 0.0493 0.0493 32,568 -0.00(-1.40%)
Oct 10, 2022 0.0561 0.0561 0.0500 0.0500 25,000 -0.01(-10.55%)
Oct 07, 2022 0.0559 0.0559 0.0550 0.0559 1,500 +0.01(+12.47%)
Oct 06, 2022 0.0497 0.0497 0.0497 0.0497 1,005 -0.01(-18.66%)
Oct 04, 2022 0.0611 0 +0.00(+0.99%)
Oct 03, 2022 0.0541 0.0636 0.0480 0.0605 62,590 +0.01(+28.45%)
Sep 30, 2022 0.0471 0.0471 0.0471 0.0471 3,005 -0.01(-21.24%)
Sep 28, 2022 0.0598 0 -0.00(-6.56%)
Sep 27, 2022 0.0640 0.0640 0.0640 0.0640 855 -0.00(-1.54%)
Sep 20, 2022 0.0650 0 -0.00(-1.66%)
Sep 19, 2022 0.0661 0.0661 0.0661 0.0661 4,300 +0.00(+0.15%)
Sep 16, 2022 0.0700 0.0700 0.0660 0.0660 21,000 +0.00(+4.60%)
Sep 15, 2022 0.0631 0.0631 0.0631 0.0631 10,000 -0.02(-21.12%)
Sep 12, 2022 0.0800 0 +0.01(+18.52%)
Sep 08, 2022 0.0675 0 -0.01(-8.78%)
Sep 07, 2022 0.0810 0.0810 0.0671 0.0740 17,176 -0.02(-19.57%)
Aug 25, 2022 0.0920 0 -0.01(-8.00%)
Aug 23, 2022 0.1000 32 +0.01(+9.89%)
Aug 19, 2022 0.0910 0 +0.00(+0.00%)
Aug 18, 2022 0.0916 0.0916 0.0910 0.0910 22,000 -0.02(-19.47%)
Aug 16, 2022 0.1130 0 +0.00(+2.73%)
Aug 15, 2022 0.1100 0.1100 0.1100 0.1100 20,678 -0.00(-2.48%)
Aug 12, 2022 0.1045 0.1130 0.1045 0.1128 136,400 +0.01(+9.73%)
Aug 09, 2022 0.1028 0 -0.01(-9.82%)
Aug 05, 2022 0.1140 0 +0.01(+4.59%)
Aug 04, 2022 0.1056 0.1090 0.1056 0.1090 19,727 +0.01(+7.07%)
Aug 03, 2022 0.1126 0.1140 0.1018 0.1018 53,961 -0.00(-3.78%)
Aug 02, 2022 0.1058 0.1066 0.1058 0.1058 12,973 -0.01(-6.37%)
Aug 01, 2022 0.1130 0.1130 0.1035 0.1130 88,800 +0.02(+21.24%)
Jul 29, 2022 0.0617 0.0932 0.0617 0.0932 186,455 +0.03(+46.31%)
Jul 28, 2022 0.0637 0.0637 0.0637 0.0637 515 -0.00(-2.60%)
Jul 27, 2022 0.0556 0.0654 0.0556 0.0654 45,500 +0.01(+10.47%)
Jul 26, 2022 0.0543 0.0592 0.0543 0.0592 10,400 -0.00(-1.33%)
Jul 25, 2022 0.0600 0.0600 0.0600 0.0600 40,000 -0.00(-6.54%)
Jul 22, 2022 0.0600 0.0642 0.0600 0.0642 19,450 +0.00(+7.72%)
Jul 21, 2022 0.0596 0.0596 0.0581 0.0596 5,612 -0.01(-14.86%)
Jul 18, 2022 0.0700 0 +0.01(+10.41%)
Jul 14, 2022 0.0634 0 +0.00(+2.59%)
Jul 12, 2022 0.0618 0 -0.01(-11.71%)
Jul 08, 2022 0.0700 0 -0.00(-6.42%)
Jul 07, 2022 0.0600 0.0748 0.0600 0.0748 15,500 +0.02(+29.41%)
Jul 06, 2022 0.0696 0.0696 0.0578 0.0578 77,500 -0.02(-23.95%)
Jul 05, 2022 0.0739 0.0760 0.0739 0.0760 15,000 +0.00(+3.54%)
Jul 01, 2022 0.0734 0.0734 0.0734 0.0734 8,500 +0.01(+11.21%)
Jun 29, 2022 0.0660 0 -0.00(-5.71%)
Jun 27, 2022 0.0700 0 +0.00(+5.26%)
Jun 24, 2022 0.0665 0.0665 0.0665 0.0665 65,000 +0.00(+0.61%)
Jun 23, 2022 0.0605 0.0661 0.0605 0.0661 7,292 +0.00(+4.09%)
Jun 22, 2022 0.0635 0.0635 0.0635 0.0635 100 -0.01(-11.56%)
Jun 16, 2022 0.0718 0 -0.01(-9.46%)
Jun 15, 2022 0.0770 0.0793 0.0693 0.0793 98,484 +0.02(+32.17%)
Jun 14, 2022 0.0762 0.0762 0.0600 0.0600 7,176 -0.02(-22.18%)
Jun 13, 2022 0.0771 0.0771 0.0674 0.0771 15,227 +0.00(+3.77%)
Jun 10, 2022 0.0743 0.0743 0.0743 0.0743 52,784 -0.01(-15.38%)
Jun 09, 2022 0.0878 0.0878 0.0878 0.0878 10,000 +0.01(+16.14%)
Jun 08, 2022 0.0776 0.0825 0.0750 0.0756 92,697 -0.03(-25.37%)
Jun 03, 2022 0.1013 0 +0.02(+19.18%)
Jun 02, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+4.17%)
May 31, 2022 0.0816 0 +0.00(+2.00%)
May 27, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+7.67%)
May 26, 2022 0.0850 0.0850 0.0743 0.0743 11,010 -0.01(-7.12%)
May 24, 2022 0.0800 0 +0.00(+4.03%)
May 20, 2022 0.0769 0 +0.00(+2.53%)
May 19, 2022 0.0920 0.0987 0.0750 0.0750 5,399 -0.02(-18.74%)
May 18, 2022 0.0923 0.0923 0.0923 0.0923 1,000 +0.00(+2.56%)
May 17, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+7.91%)
May 16, 2022 0.0849 0.0849 0.0834 0.0834 7,155 -0.01(-11.93%)
May 13, 2022 0.0839 0.1058 0.0839 0.0947 31,280 +0.01(+9.61%)
May 12, 2022 0.0851 0.0956 0.0851 0.0864 38,200 -0.02(-15.29%)
May 11, 2022 0.0961 0.1020 0.0785 0.1020 78,210 +0.01(+5.81%)
May 09, 2022 0.0964 0 -0.01(-9.14%)
May 06, 2022 0.1164 0.1164 0.1061 0.1061 38,000 -0.00(-3.55%)
May 05, 2022 0.1141 0.1141 0.1100 0.1100 20,000 -0.01(-5.50%)
May 04, 2022 0.1164 0.1164 0.1164 0.1164 10,006 +0.01(+4.86%)
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.