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 (%)
Aug 31, 2020 0.2200 0.2250 0.2184 0.2184 67,700 +0.01(+4.50%)
Aug 28, 2020 0.2090 0.2090 0.2090 0.2090 37,500 +0.01(+5.82%)
Aug 27, 2020 0.1975 0.1975 0.1975 0.1975 100 +0.01(+5.73%)
Aug 25, 2020 0.1868 0.1868 0.1868 0 -0.02(-11.05%)
Aug 24, 2020 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.48%)
Aug 20, 2020 0.2090 0.2090 0.2090 0 -0.02(-6.70%)
Aug 19, 2020 0.2240 0.2240 0.2240 0.2240 400 -0.00(-1.45%)
Aug 18, 2020 0.2409 0.2469 0.2273 0.2273 48,162 +0.02(+8.08%)
Aug 17, 2020 0.2178 0.2178 0.2100 0.2103 1,500 +0.00(+0.14%)
Aug 14, 2020 0.2133 0.2133 0.1954 0.2100 2,500 -0.01(-2.64%)
Aug 13, 2020 0.2210 0.2210 0.2157 0.2157 8,500 +0.03(+14.49%)
Aug 12, 2020 0.1884 0.1884 0.1884 0.1884 1,500 -0.01(-6.27%)
Aug 11, 2020 0.2010 0.2010 0.2010 0.2010 10,000 -0.01(-5.72%)
Aug 07, 2020 0.2132 0.2132 0.2132 0 -0.01(-3.09%)
Aug 06, 2020 0.2200 0.2200 0.1929 0.2200 14,910 -0.01(-4.68%)
Aug 05, 2020 0.2308 0.2308 0.2308 0.2308 1,000 -0.01(-4.51%)
Aug 04, 2020 0.2206 0.2417 0.2100 0.2417 23,250 +0.03(+15.04%)
Aug 03, 2020 0.2680 0.2680 0.2101 0.2101 4,028 +0.00(+0.05%)
Jul 31, 2020 0.2170 0.2270 0.2100 0.2100 21,000 -0.01(-4.55%)
Jul 30, 2020 0.2308 0.2308 0.2200 0.2200 51,850 +0.00(+0.00%)
Jul 29, 2020 0.2428 0.2428 0.2200 0.2200 44,500 -0.02(-9.47%)
Jul 28, 2020 0.2360 0.2430 0.2360 0.2430 1,891 +0.00(+1.93%)
Jul 24, 2020 0.2384 0.2384 0.2384 0 +0.00(+0.42%)
Jul 23, 2020 0.2481 0.2481 0.2374 0.2374 42,500 -0.00(-1.08%)
Jul 20, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jul 17, 2020 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+7.16%)
Jul 16, 2020 0.2053 0.2053 0.2053 0.2053 2,500 +0.03(+14.06%)
Jul 15, 2020 0.1676 0.1800 0.1676 0.1800 900 -0.01(-4.56%)
Jul 14, 2020 0.1700 0.1886 0.1700 0.1886 12,789 -0.01(-4.55%)
Jul 13, 2020 0.1933 0.1976 0.1919 0.1976 16,500 +0.00(+2.17%)
Jul 10, 2020 0.1660 0.1934 0.1660 0.1934 72,500 +0.03(+15.46%)
Jul 08, 2020 0.1675 0.1675 0.1675 0 -0.02(-11.28%)
Jul 07, 2020 0.1888 0.1888 0.1888 0.1888 5,000 -0.00(-0.63%)
Jul 06, 2020 0.1900 0.1900 0.1866 0.1900 5,500 +0.01(+3.26%)
Jul 02, 2020 0.1840 0.1840 0.1840 1 +0.00(+0.00%)
Jun 30, 2020 0.1840 0.1840 0.1840 0 +0.02(+11.52%)
Jun 29, 2020 0.1370 0.1671 0.1370 0.1650 3,095 +0.03(+20.44%)
Jun 25, 2020 0.1370 0.1370 0.1370 0 -0.00(-0.15%)
Jun 24, 2020 0.1372 0.1372 0.1372 0.1372 4,000 -0.00(-0.22%)
Jun 23, 2020 0.1375 0.1375 0.1375 0.1375 23,500 +0.01(+7.25%)
Jun 22, 2020 0.1195 0.1305 0.1195 0.1282 31,300 -0.00(-2.58%)
Jun 17, 2020 0.1316 0.1316 0.1316 0 +0.00(+0.46%)
Jun 12, 2020 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Jun 11, 2020 0.1310 0.1310 0.1310 0.1310 81,000 -0.01(-8.39%)
Jun 10, 2020 0.1497 0.1497 0.1430 0.1430 12,000 -0.00(-2.05%)
Jun 09, 2020 0.1460 0.1460 0.1460 0.1460 7,390 +0.01(+5.49%)
Jun 08, 2020 0.1391 0.1391 0.1384 0.1384 5,600 -0.01(-5.53%)
Jun 05, 2020 0.1465 0.1465 0.1154 0.1465 4,100 +0.01(+6.16%)
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.