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 (%)
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%)
Mar 01, 2022 0.1433 0.1460 0.1416 0.1460 58,194 +0.00(+1.88%)
Feb 28, 2022 0.1628 0.1695 0.1433 0.1433 110,627 -0.03(-15.46%)
Feb 25, 2022 0.1800 0.1800 0.1688 0.1695 19,954 -0.02(-11.81%)
Feb 24, 2022 0.1880 0.1922 0.1725 0.1922 13,193 -0.00(-0.67%)
Feb 23, 2022 0.1960 0.2000 0.1802 0.1935 39,456 +0.00(+1.84%)
Feb 22, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Feb 18, 2022 0.1700 0 +0.00(+0.00%)
Feb 17, 2022 0.1739 0.1739 0.1700 0.1700 11,750 +0.01(+4.49%)
Feb 16, 2022 0.1627 0.1627 0.1627 0.1627 1,000 -0.01(-7.03%)
Feb 15, 2022 0.1750 0.1766 0.1750 0.1750 7,250 -0.00(-1.69%)
Feb 14, 2022 0.1600 0.1780 0.1600 0.1780 18,750 +0.01(+4.71%)
Feb 08, 2022 0.1700 6 +0.00(+2.04%)
Feb 07, 2022 0.1570 0.1666 0.1570 0.1666 12,500 +0.03(+19.77%)
Jan 31, 2022 0.1391 0 -0.02(-10.83%)
Jan 27, 2022 0.1560 0 +0.00(+0.65%)
Jan 26, 2022 0.1675 0.1680 0.1550 0.1550 17,555 -0.01(-3.13%)
Jan 25, 2022 0.1710 0.1720 0.1529 0.1600 38,255 -0.03(-15.79%)
Jan 21, 2022 0.1900 0 +0.01(+8.26%)
Jan 20, 2022 0.1755 0.1755 0.1755 0.1755 5,500 -0.01(-7.63%)
Jan 19, 2022 0.1761 0.1900 0.1750 0.1900 9,050 +0.02(+9.26%)
Jan 14, 2022 0.1739 0 -0.01(-2.79%)
Jan 13, 2022 0.1747 0.1841 0.1747 0.1789 12,140 -0.01(-5.84%)
Jan 12, 2022 0.1900 0.1900 0.1870 0.1900 6,500 +0.05(+31.03%)
Jan 10, 2022 0.1450 0.1450 0.1450 0 -0.03(-15.11%)
Jan 07, 2022 0.1405 0.1708 0.1405 0.1708 16,500 +0.03(+18.45%)
Jan 06, 2022 0.1442 0.1442 0.1442 0.1442 2,200 -0.03(-16.74%)
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.