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 (%)
Dec 31, 2020 0.1850 0.1850 0.1850 0 -0.00(-1.60%)
Dec 29, 2020 0.1880 0.1880 0.1880 0 +0.00(+1.62%)
Dec 22, 2020 0.1850 0.1850 0.1850 0 -0.00(-2.01%)
Dec 18, 2020 0.1888 0.1888 0.1888 0 +0.01(+3.45%)
Dec 17, 2020 0.1825 0.1825 0.1825 0.1825 500 +0.02(+9.28%)
Dec 16, 2020 0.1700 0.1800 0.1670 0.1670 38,100 -0.03(-13.47%)
Dec 14, 2020 0.1930 0.1930 0.1930 0 -0.00(-2.38%)
Dec 10, 2020 0.1977 0.1977 0.1977 0 +0.02(+13.04%)
Dec 09, 2020 0.1750 0.1850 0.1749 0.1749 30,246 -0.01(-3.85%)
Dec 08, 2020 0.2000 0.2000 0.1759 0.1819 17,992 -0.01(-5.51%)
Dec 07, 2020 0.1925 0.1925 0.1925 0.1925 1,000 +0.00(+1.32%)
Dec 04, 2020 0.1900 0.1900 0.1900 0.1900 1,100 +0.00(+2.15%)
Dec 03, 2020 0.1887 0.1900 0.1850 0.1860 38,840 +0.03(+16.25%)
Nov 30, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 25, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.85%)
Nov 24, 2020 0.1650 0.1664 0.1650 0.1664 12,100 +0.01(+3.42%)
Nov 20, 2020 0.1609 0.1609 0.1609 0 -0.01(-8.37%)
Nov 19, 2020 0.1756 0.1756 0.1756 0.1756 1,530 -0.00(-2.44%)
Nov 18, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Nov 17, 2020 0.1900 0.1900 0.1800 0.1800 15,008 -0.02(-10.00%)
Nov 16, 2020 0.2000 0.2000 0.2000 30 +0.00(+0.00%)
Nov 13, 2020 0.2000 0.2017 0.2000 0.2000 4,700 +0.00(+0.00%)
Nov 12, 2020 0.2050 0.2050 0.2000 0.2000 26,000 -0.00(-2.44%)
Nov 10, 2020 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Nov 09, 2020 0.2140 0.2260 0.2087 0.2100 31,370 -0.00(-1.87%)
Nov 06, 2020 0.2171 0.2178 0.2140 0.2140 30,500 +0.01(+2.49%)
Nov 05, 2020 0.2130 0.2200 0.2082 0.2088 13,800 -0.00(-1.88%)
Nov 04, 2020 0.2014 0.2128 0.2014 0.2128 25,200 -0.01(-5.21%)
Nov 03, 2020 0.2110 0.2280 0.2110 0.2245 62,500 +0.03(+18.16%)
Oct 29, 2020 0.1900 0.1900 0.1900 0 -0.01(-3.31%)
Oct 28, 2020 0.2200 0.2285 0.1965 0.1965 16,400 -0.03(-14.57%)
Oct 27, 2020 0.2200 0.2300 0.2200 0.2300 15,250 -0.02(-8.00%)
Oct 26, 2020 0.2569 0.2569 0.2485 0.2500 37,100 -0.01(-2.72%)
Oct 22, 2020 0.2570 0.2570 0.2570 0 +0.03(+11.89%)
Oct 21, 2020 0.2460 0.2460 0.2295 0.2297 44,700 +0.00(+0.97%)
Oct 20, 2020 0.2050 0.2275 0.2050 0.2275 21,900 +0.01(+5.81%)
Oct 19, 2020 0.2180 0.2180 0.2078 0.2150 13,704 -0.03(-11.89%)
Oct 15, 2020 0.2440 0.2440 0.2440 0 +0.03(+16.19%)
Oct 14, 2020 0.2100 0.2300 0.2100 0.2100 19,000 +0.00(+1.65%)
Oct 12, 2020 0.2066 0.2066 0.2066 0 +0.00(+0.00%)
Oct 09, 2020 0.2100 0.2105 0.2066 0.2066 6,500 -0.00(-1.62%)
Oct 08, 2020 0.2100 0.2100 0.2100 0.2100 5,353 +0.00(+0.00%)
Oct 07, 2020 0.2071 0.2100 0.2071 0.2100 8,200 -0.01(-6.29%)
Oct 06, 2020 0.2235 0.2241 0.2235 0.2241 1,000 -0.01(-4.64%)
Oct 05, 2020 0.2320 0.2350 0.2320 0.2350 7,001 +0.01(+5.81%)
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.