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 UNCHANGED
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 (%)
Oct 25, 2017 0.3030 0.3030 0.3030 0 +0.04(+13.78%)
Oct 24, 2017 0.2663 0.2663 0.2663 0.2663 3,000 -0.00(-0.52%)
Oct 23, 2017 0.2677 0.2677 0.2677 0.2677 500 -0.01(-4.16%)
Oct 19, 2017 0.2793 0.2793 0.2793 0 +0.00(+0.43%)
Oct 17, 2017 0.2781 0.2781 0.2781 0 -0.04(-11.80%)
Oct 16, 2017 0.2913 0.3153 0.2754 0.3153 2,600 +0.04(+12.85%)
Oct 13, 2017 0.2787 0.2797 0.2787 0.2794 18,000 -0.00(-0.04%)
Oct 12, 2017 0.2795 0.2795 0.2795 0.2795 7,000 +0.02(+5.99%)
Oct 02, 2017 0.2637 0.2637 0.2637 0 -0.02(-6.85%)
Sep 28, 2017 0.2831 0.2831 0.2831 0 -0.02(-5.29%)
Sep 27, 2017 0.2995 0.2995 0.2989 0.2989 5,000 -0.03(-9.01%)
Sep 25, 2017 0.3285 0.3285 0.3285 0 +0.00(+1.26%)
Sep 22, 2017 0.3186 0.3244 0.3186 0.3244 20,500 +0.01(+2.04%)
Sep 21, 2017 0.3179 0.3179 0.3179 0.3179 2,000 -0.00(-0.63%)
Sep 19, 2017 0.3199 0.3199 0.3199 0 -0.01(-4.34%)
Sep 15, 2017 0.3344 0.3344 0.3344 0 -0.00(-1.07%)
Sep 14, 2017 0.3382 0.3384 0.3380 0.3380 14,500 -0.03(-7.88%)
Sep 13, 2017 0.3546 0.3669 0.3546 0.3669 17,500 +0.01(+3.35%)
Sep 12, 2017 0.3659 0.3660 0.3550 0.3550 22,500 -0.06(-14.72%)
Sep 08, 2017 0.4163 0.4163 0.4163 0 +0.01(+3.58%)
Sep 07, 2017 0.3828 0.4019 0.3828 0.4019 21,000 +0.01(+3.45%)
Sep 06, 2017 0.3843 0.3885 0.3843 0.3885 11,000 -0.00(-0.84%)
Sep 05, 2017 0.3918 0.3918 0.3918 0.3918 20,000 +0.00(+1.08%)
Sep 01, 2017 0.3493 0.3876 0.3300 0.3876 46,000 +0.03(+9.37%)
Aug 31, 2017 0.3544 0.3544 0.3544 0.3544 7,500 +0.00(+1.14%)
Aug 30, 2017 0.3492 0.3568 0.3492 0.3504 43,000 +0.03(+9.02%)
Aug 29, 2017 0.3541 0.3541 0.3214 0.3214 18,500 -0.01(-4.26%)
Aug 28, 2017 0.3420 0.3420 0.3357 0.3357 5,000 -0.01(-4.25%)
Aug 25, 2017 0.3404 0.3506 0.3104 0.3506 39,000 +0.04(+11.58%)
Aug 23, 2017 0.3142 0.3142 0.3142 0 -0.02(-6.60%)
Aug 22, 2017 0.3265 0.3364 0.3265 0.3364 25,000 +0.03(+9.08%)
Aug 21, 2017 0.3084 0.3084 0.3084 0.3084 3,000 +0.02(+6.71%)
Aug 18, 2017 0.3000 0.3000 0.2890 0.2890 24,000 -0.02(-5.74%)
Aug 17, 2017 0.3066 0.3066 0.3066 0.3066 12,500 -0.00(-1.32%)
Aug 16, 2017 0.3090 0.3107 0.3090 0.3107 2,500 +0.00(+0.97%)
Aug 15, 2017 0.3077 0.3077 0.3077 0.3077 10,000 -0.01(-2.78%)
Aug 14, 2017 0.3165 0.3165 0.3165 0.3165 13,000 +0.01(+2.16%)
Aug 11, 2017 0.3097 0.3098 0.3097 0.3098 10,500 +0.02(+7.09%)
Aug 09, 2017 0.2893 0.2893 0.2893 0 -0.01(-2.98%)
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.