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

Gmv Minerals Inc (TSV: GMV )

0.1400 -0.0100 (-6.67%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 28, 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 31, 2021 0.4000 0.4000 0.3800 0.3800 102,320 -0.02(-5.00%)
May 28, 2021 0.4000 0.4450 0.3900 0.4000 94,308 +0.01(+2.56%)
May 27, 2021 0.3700 0.4000 0.3700 0.3900 239,527 +0.04(+11.43%)
May 26, 2021 0.3300 0.3700 0.3300 0.3500 61,900 +0.02(+6.06%)
May 25, 2021 0.3100 0.3300 0.3100 0.3300 67,000 +0.02(+6.45%)
May 21, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
May 20, 2021 0.3000 0.3200 0.2900 0.3200 210,212 +0.02(+6.67%)
May 19, 2021 0.3100 0.3100 0.3000 0.3000 14,100 -0.01(-3.23%)
May 18, 2021 0.3000 0.3100 0.3000 0.3100 111,700 +0.02(+6.90%)
May 17, 2021 0.3000 0.3000 0.2800 0.2900 372,165 -0.01(-3.33%)
May 14, 2021 0.2900 0.3000 0.2800 0.3000 135,200 +0.00(+0.00%)
May 13, 2021 0.3000 0.3000 0.3000 0.3000 24,000 +0.01(+1.69%)
May 12, 2021 0.3150 0.3200 0.2950 0.2950 54,427 -0.03(-7.81%)
May 11, 2021 0.3100 0.3200 0.3050 0.3200 125,000 +0.01(+3.23%)
May 10, 2021 0.3100 0.3100 0.3050 0.3100 36,842 +0.02(+5.08%)
May 07, 2021 0.3150 0.3200 0.2950 0.2950 55,250 -0.04(-10.61%)
May 06, 2021 0.3150 0.3300 0.3100 0.3300 53,700 +0.02(+4.76%)
May 05, 2021 0.3100 0.3300 0.3100 0.3150 35,678 +0.02(+6.78%)
May 04, 2021 0.3150 0.3150 0.2950 0.2950 40,100 -0.04(-10.61%)
May 03, 2021 0.3400 0.3400 0.3150 0.3300 43,308 -0.01(-2.94%)
Apr 30, 2021 0.3550 0.3550 0.3400 0.3400 23,666 -0.02(-5.56%)
Apr 29, 2021 0.3350 0.3600 0.3300 0.3600 164,750 +0.02(+7.46%)
Apr 28, 2021 0.3600 0.3700 0.3350 0.3350 74,080 -0.01(-1.47%)
Apr 27, 2021 0.3250 0.3400 0.3250 0.3400 64,500 +0.01(+3.03%)
Apr 26, 2021 0.3400 0.3400 0.3300 0.3300 81,280 +0.00(+0.00%)
Apr 23, 2021 0.3400 0.3400 0.3250 0.3300 41,430 +0.01(+3.13%)
Apr 22, 2021 0.3600 0.3600 0.3150 0.3200 93,950 -0.05(-13.51%)
Apr 21, 2021 0.3100 0.3700 0.3000 0.3700 261,625 +0.07(+21.31%)
Apr 20, 2021 0.3050 0.4000 0.3000 0.3050 512,402 +0.02(+8.93%)
Apr 19, 2021 0.2550 0.2900 0.2400 0.2800 62,772 -0.01(-3.45%)
Apr 16, 2021 0.2550 0.2950 0.2550 0.2900 79,000 +0.07(+31.82%)
Apr 13, 2021 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Apr 12, 2021 0.2200 0.2200 0.2050 0.2050 42,000 -0.02(-6.82%)
Apr 09, 2021 0.2300 0.2300 0.2200 0.2200 17,000 -0.02(-8.33%)
Apr 08, 2021 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Apr 07, 2021 0.2400 0.2400 0.2400 0.2400 10,000 -0.03(-9.43%)
Apr 05, 2021 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
Mar 31, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Mar 30, 2021 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-2.17%)
Mar 29, 2021 0.2350 0.2350 0.2250 0.2300 48,500 +0.00(+0.00%)
Mar 26, 2021 0.2300 0.2400 0.2200 0.2300 31,000 +0.00(+0.00%)
Mar 25, 2021 0.2400 0.2400 0.2250 0.2300 106,500 -0.01(-4.17%)
Mar 24, 2021 0.2400 0.2400 0.2400 0.2400 24,675 -0.01(-2.04%)
Mar 23, 2021 0.2800 0.2800 0.2450 0.2450 43,000 -0.04(-12.50%)
Mar 22, 2021 0.2800 0.2850 0.2800 0.2800 7,500 -0.00(-1.75%)
Mar 19, 2021 0.2850 0.2850 0.2850 0.2850 5,500 -0.01(-1.72%)
Mar 18, 2021 0.2900 0.2900 0.2900 0.2900 5,000 -0.02(-6.45%)
Mar 17, 2021 0.3100 0.3100 0.3100 0.3100 2,769 -0.02(-4.62%)
Mar 15, 2021 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Mar 12, 2021 0.3000 0.3300 0.2950 0.3300 143,720 +0.02(+6.45%)
Mar 11, 2021 0.2750 0.3100 0.2750 0.3100 154,000 +0.03(+12.73%)
Mar 10, 2021 0.2550 0.2750 0.2500 0.2750 29,500 +0.02(+7.84%)
Mar 09, 2021 0.2500 0.2550 0.2500 0.2550 366,500 +0.01(+2.00%)
Mar 08, 2021 0.2500 0.2500 0.2500 0.2500 12,500 +0.00(+0.00%)
Mar 05, 2021 0.2200 0.2500 0.2200 0.2500 63,750 +0.03(+13.64%)
Mar 04, 2021 0.2400 0.2400 0.2200 0.2200 43,300 -0.02(-8.33%)
Mar 03, 2021 0.2550 0.2550 0.2400 0.2400 116,000 -0.02(-7.69%)
Mar 02, 2021 0.2550 0.2600 0.2500 0.2600 36,500 -0.02(-7.14%)
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.