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

Gmv Minerals Inc (OP: GMVMF )

0.1339 +0.0070 (+5.52%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 0.1326 0.1326 0.1140 0.1269 42,164 +0.00(+2.34%)
Apr 16, 2024 0.1300 0.1338 0.1240 0.1240 25,868 -0.00(-0.08%)
Apr 15, 2024 0.1850 0.1850 0.1200 0.1241 246,512 -0.02(-11.36%)
Apr 12, 2024 0.1681 0.1735 0.1400 0.1400 104,986 -0.03(-15.41%)
Apr 11, 2024 0.1662 0.1662 0.1600 0.1655 55,500 -0.01(-4.28%)
Apr 10, 2024 0.1661 0.2050 0.1652 0.1729 96,230 +0.02(+15.27%)
Apr 09, 2024 0.1150 0.1530 0.1125 0.1500 776,682 +0.02(+20.00%)
Apr 08, 2024 0.1201 0.1250 0.1201 0.1250 10,100 +0.00(+0.40%)
Apr 05, 2024 0.1200 0.1268 0.1157 0.1245 180,188 -0.00(-3.49%)
Apr 04, 2024 0.1239 0.1290 0.1211 0.1290 69,100 +0.01(+7.05%)
Apr 03, 2024 0.1198 0.1297 0.1171 0.1205 54,658 -0.00(-1.23%)
Apr 02, 2024 0.1201 0.1316 0.1201 0.1220 90,600 +0.01(+5.54%)
Apr 01, 2024 0.1168 0.1238 0.1110 0.1156 35,575 -0.02(-15.44%)
Mar 27, 2024 0.1367 0 +0.01(+7.98%)
Mar 26, 2024 0.1266 0.1266 0.1266 0.1266 150 +0.02(+17.33%)
Mar 25, 2024 0.1376 0.1376 0.1055 0.1079 91,600 +0.01(+14.91%)
Mar 22, 2024 0.0939 0.0939 0.0939 0.0939 32,989 -0.01(-10.57%)
Mar 21, 2024 0.1050 0.1050 0.1050 0.1050 2,500 +0.01(+7.47%)
Mar 20, 2024 0.0946 0.1001 0.0946 0.0977 4,800 -0.01(-8.95%)
Mar 19, 2024 0.1041 0.1073 0.1017 0.1073 21,500 -0.00(-1.20%)
Mar 18, 2024 0.1107 0.1107 0.1047 0.1086 13,700 -0.00(-1.18%)
Mar 15, 2024 0.1104 0.1190 0.1099 0.1099 25,077 -0.01(-8.42%)
Mar 14, 2024 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-5.81%)
Mar 13, 2024 0.1408 0.1408 0.1230 0.1274 203,500 -0.00(-2.00%)
Mar 12, 2024 0.1054 0.1300 0.1054 0.1300 23,000 +0.02(+17.97%)
Mar 11, 2024 0.1102 0.1190 0.1102 0.1102 4,700 +0.00(+0.18%)
Mar 08, 2024 0.1004 0.1100 0.1004 0.1100 9,500 +0.01(+9.24%)
Mar 07, 2024 0.1119 0.1119 0.1007 0.1007 131,400 -0.01(-8.29%)
Mar 06, 2024 0.1143 0.1152 0.1096 0.1098 182,300 -0.01(-5.75%)
Mar 05, 2024 0.1270 0.1270 0.1165 0.1165 106,947 -0.01(-8.84%)
Mar 04, 2024 0.1454 0.1488 0.1199 0.1278 277,236 +0.02(+15.03%)
Mar 01, 2024 0.1100 0.1123 0.1031 0.1111 99,600 -0.01(-10.48%)
Feb 29, 2024 0.1047 0.1260 0.1047 0.1241 13,700 +0.03(+37.28%)
Feb 28, 2024 0.0884 0.1003 0.0884 0.0904 8,211 -0.01(-8.59%)
Feb 26, 2024 0.0989 0 +0.00(+2.49%)
Feb 23, 2024 0.1027 0.1027 0.0947 0.0965 42,375 -0.00(-4.55%)
Feb 22, 2024 0.1122 0.1122 0.1011 0.1011 119,641 -0.01(-9.57%)
Feb 21, 2024 0.1136 0.1136 0.1118 0.1118 33,000 +0.01(+10.26%)
Feb 20, 2024 0.1093 0.1093 0.0883 0.1014 238,900 -0.00(-3.80%)
Feb 16, 2024 0.1054 0.1054 0.1054 0.1054 500 -0.01(-6.14%)
Feb 15, 2024 0.1123 0.1123 0.1123 0.1123 300 -0.00(-1.58%)
Feb 14, 2024 0.1033 0.1141 0.1010 0.1141 25,500 +0.00(+3.73%)
Feb 13, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Feb 12, 2024 0.1123 0.1123 0.1100 0.1100 23,000 +0.00(+0.00%)
Feb 09, 2024 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Feb 08, 2024 0.1100 0.1156 0.1100 0.1100 68,250 -0.00(-2.83%)
Feb 07, 2024 0.1100 0.1158 0.1100 0.1132 27,500 -0.00(-1.22%)
Feb 06, 2024 0.1100 0.1146 0.1100 0.1146 7,500 +0.01(+8.94%)
Feb 05, 2024 0.1142 0.1150 0.1010 0.1052 9,200 -0.02(-15.84%)
Feb 02, 2024 0.1263 0.1263 0.1250 0.1250 6,500 +0.00(+0.00%)
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.