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 (%)
May 24, 2017 0.2589 0.2589 0.2589 0 -0.01(-4.11%)
May 23, 2017 0.2542 0.2700 0.2503 0.2700 32,000 +0.01(+3.57%)
May 19, 2017 0.2607 0.2607 0.2607 0 +0.05(+21.26%)
May 16, 2017 0.2150 0.2150 0.2150 1,000 -0.02(-9.89%)
May 08, 2017 0.2386 0.2386 0.2386 0 +0.01(+3.74%)
May 05, 2017 0.2300 0.2300 0.2300 0.2300 10,000 -0.02(-8.73%)
May 03, 2017 0.2520 0.2520 0.2520 0 -0.01(-3.08%)
May 02, 2017 0.2500 0.2600 0.2500 0.2600 12,500 +0.01(+5.05%)
May 01, 2017 0.2400 0.2475 0.2400 0.2475 13,500 -0.00(-0.40%)
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%)
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.