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 (%)
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%)
May 03, 2022 0.1200 0.1200 0.1110 0.1110 14,205 -0.03(-22.38%)
Apr 29, 2022 0.1430 50 +0.00(+1.42%)
Apr 28, 2022 0.1410 0.1410 0.1265 0.1410 3,000 +0.01(+11.29%)
Apr 27, 2022 0.1370 0.1374 0.1267 0.1267 4,861 -0.02(-11.65%)
Apr 25, 2022 0.1434 0 -0.01(-4.46%)
Apr 22, 2022 0.1545 0.1649 0.1501 0.1501 32,462 -0.00(-0.66%)
Apr 21, 2022 0.1696 0.1696 0.1511 0.1511 17,105 -0.01(-3.64%)
Apr 20, 2022 0.1568 0.1568 0.1568 0.1568 500 +0.00(+1.49%)
Apr 19, 2022 0.1545 0.1545 0.1545 0.1545 10,000 -0.01(-8.20%)
Apr 18, 2022 0.1560 0.1683 0.1442 0.1683 31,300 +0.02(+16.79%)
Apr 14, 2022 0.1397 0.1441 0.1397 0.1441 3,000 +0.00(+1.48%)
Apr 13, 2022 0.1411 0.1420 0.1409 0.1420 44,700 +0.00(+0.35%)
Apr 12, 2022 0.1391 0.1415 0.1391 0.1415 14,020 +0.01(+8.85%)
Apr 11, 2022 0.1292 0.1441 0.1272 0.1300 98,110 +0.00(+2.69%)
Apr 04, 2022 0.1266 0 -0.01(-8.26%)
Mar 31, 2022 0.1380 0 -0.00(-0.29%)
Mar 30, 2022 0.1384 0.1384 0.1384 0.1384 2,077 -0.00(-2.54%)
Mar 29, 2022 0.1479 0.1479 0.1420 0.1420 5,500 +0.00(+0.28%)
Mar 28, 2022 0.1416 0.1416 0.1416 0.1416 10,011 -0.01(-5.60%)
Mar 24, 2022 0.1500 0 +0.00(+3.38%)
Mar 23, 2022 0.1412 0.1515 0.1412 0.1451 14,500 -0.00(-1.56%)
Mar 18, 2022 0.1474 0 +0.00(+0.00%)
Mar 17, 2022 0.1475 0.1475 0.1474 0.1474 6,850 -0.00(-0.07%)
Mar 16, 2022 0.1591 0.1591 0.1475 0.1475 29,655 -0.01(-4.84%)
Mar 15, 2022 0.1550 0.1550 0.1550 0.1550 5,042 -0.00(-1.08%)
Mar 11, 2022 0.1567 0 -0.00(-0.32%)
Mar 10, 2022 0.1740 0.1740 0.1430 0.1572 56,650 +0.01(+3.69%)
Mar 09, 2022 0.1546 0.1546 0.1516 0.1516 9,100 -0.01(-5.25%)
Mar 08, 2022 0.1642 0.1649 0.1600 0.1600 7,400 -0.00(-0.99%)
Mar 07, 2022 0.1520 0.1616 0.1500 0.1616 200,800 +0.01(+6.60%)
Mar 04, 2022 0.1655 0.1655 0.1494 0.1516 21,430 -0.01(-4.47%)
Mar 03, 2022 0.1587 0.1587 0.1587 0.1587 100 -0.01(-3.41%)
Mar 02, 2022 0.1536 0.1643 0.1536 0.1643 9,113 +0.02(+12.53%)
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.