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 (%)
Apr 30, 2024 0.1040 0.1087 0.1002 0.1002 152,100 -0.01(-7.22%)
Apr 29, 2024 0.1197 0.1197 0.1080 0.1080 164,831 -0.01(-11.40%)
Apr 26, 2024 0.1121 0.1219 0.1121 0.1219 14,298 +0.00(+1.58%)
Apr 25, 2024 0.1200 0.1200 0.1200 0.1200 500 -0.00(-1.32%)
Apr 24, 2024 0.1216 0.1216 0.1216 0.1216 1,000 +0.00(+0.41%)
Apr 23, 2024 0.1258 0.1361 0.1211 0.1211 6,650 -0.00(-3.89%)
Apr 19, 2024 0.1260 0 +0.00(+1.78%)
Apr 18, 2024 0.1228 0.1339 0.1222 0.1238 83,600 -0.00(-2.44%)
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%)
Feb 01, 2024 0.1200 0.1250 0.1200 0.1250 40,500 +0.00(+0.00%)
Jan 31, 2024 0.1204 0.1250 0.1132 0.1250 93,578 -0.00(-3.47%)
Jan 30, 2024 0.1293 0.1368 0.1293 0.1295 55,250 +0.01(+9.28%)
Jan 29, 2024 0.1281 0.1281 0.1170 0.1185 19,075 -0.01(-7.49%)
Jan 26, 2024 0.1238 0.1281 0.1201 0.1281 7,720 -0.01(-5.46%)
Jan 25, 2024 0.1333 0.1355 0.1232 0.1355 70,550 +0.00(+0.15%)
Jan 24, 2024 0.1353 0.1353 0.1353 0.1353 100 -0.00(-1.24%)
Jan 23, 2024 0.1387 0.1391 0.1334 0.1370 86,500 +0.00(+2.78%)
Jan 22, 2024 0.1321 0.1500 0.1320 0.1333 177,000 -0.02(-11.13%)
Jan 19, 2024 0.1388 0.1500 0.1388 0.1500 28,802 +0.00(+3.31%)
Jan 18, 2024 0.1510 0.1556 0.1452 0.1452 13,900 -0.01(-7.34%)
Jan 17, 2024 0.1524 0.1600 0.1422 0.1567 87,637 -0.00(-1.63%)
Jan 16, 2024 0.1585 0.1593 0.1585 0.1593 4,600 -0.02(-8.66%)
Jan 12, 2024 0.1616 0.1784 0.1616 0.1744 20,800 +0.01(+3.62%)
Jan 11, 2024 0.1700 0.1700 0.1683 0.1683 5,000 +0.01(+3.57%)
Jan 10, 2024 0.1699 0.1699 0.1625 0.1625 41,000 -0.00(-1.52%)
Jan 09, 2024 0.1612 0.1660 0.1600 0.1650 46,000 +0.01(+3.13%)
Jan 08, 2024 0.1745 0.1745 0.1600 0.1600 10,650 -0.02(-11.11%)
Jan 05, 2024 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+3.15%)
Jan 04, 2024 0.1745 0.1749 0.1608 0.1745 14,850 -0.02(-12.31%)
Jan 03, 2024 0.1823 0.1990 0.1823 0.1990 13,550 +0.00(+2.26%)
Jan 02, 2024 0.1946 0.1946 0.1946 0.1946 1,000 +0.00(+1.14%)
Dec 28, 2023 0.1924 5,000 -0.01(-4.28%)
Dec 27, 2023 0.2010 0.2010 0.2010 0.2010 23,553 +0.00(+0.70%)
Dec 22, 2023 0.1996 0 -0.00(-1.33%)
Dec 21, 2023 0.2000 0.2023 0.2000 0.2023 24,597 -0.00(-1.32%)
Dec 20, 2023 0.2048 0.2068 0.2048 0.2050 32,200 +0.01(+4.65%)
Dec 19, 2023 0.2047 0.2047 0.1959 0.1959 6,000 +0.02(+9.75%)
Dec 18, 2023 0.1873 0.1873 0.1785 0.1785 3,004 -0.01(-4.08%)
Dec 15, 2023 0.1861 0.1900 0.1861 0.1861 28,000 -0.02(-9.75%)
Dec 14, 2023 0.2010 0.2090 0.2010 0.2062 30,500 +0.00(+2.23%)
Dec 13, 2023 0.1988 0.2067 0.1988 0.2017 17,000 +0.00(+0.85%)
Dec 12, 2023 0.1892 0.2070 0.1892 0.2000 23,600 +0.01(+3.41%)
Dec 08, 2023 0.1934 29,500 +0.02(+11.15%)
Dec 07, 2023 0.1800 0.1847 0.1740 0.1740 80,200 -0.01(-6.05%)
Dec 06, 2023 0.1854 0.1854 0.1852 0.1852 14,900 -0.00(-2.27%)
Dec 05, 2023 0.1972 0.1972 0.1885 0.1895 13,030 -0.00(-1.25%)
Dec 04, 2023 0.1900 0.1942 0.1900 0.1919 14,009 -0.02(-7.74%)
Dec 01, 2023 0.2149 0.2149 0.1953 0.2080 97,150 +0.01(+6.07%)
Nov 30, 2023 0.2198 0.2198 0.1922 0.1961 97,378 -0.02(-8.71%)
Nov 29, 2023 0.1953 0.2300 0.1890 0.2148 294,090 +0.04(+26.35%)
Nov 28, 2023 0.1615 0.1732 0.1580 0.1700 111,356 +0.03(+18.80%)
Nov 27, 2023 0.1360 0.1450 0.1347 0.1431 242,700 +0.01(+8.25%)
Nov 24, 2023 0.1366 0.1366 0.1280 0.1322 27,500 -0.00(-2.15%)
Nov 22, 2023 0.1311 0.1359 0.1311 0.1351 22,500 +0.00(+0.30%)
Nov 21, 2023 0.1358 0.1358 0.1315 0.1347 17,100 -0.00(-0.22%)
Nov 20, 2023 0.1438 0.1445 0.1350 0.1350 54,128 -0.01(-3.91%)
Nov 17, 2023 0.1376 0.1405 0.1371 0.1405 30,200 +0.00(+1.08%)
Nov 16, 2023 0.1382 0.1407 0.1370 0.1390 28,500 +0.00(+0.94%)
Nov 15, 2023 0.1398 0.1398 0.1377 0.1377 4,100 -0.00(-0.22%)
Nov 14, 2023 0.1350 0.1380 0.1350 0.1380 25,100 -0.00(-2.34%)
Nov 13, 2023 0.1400 0.1413 0.1400 0.1413 23,100 -0.00(-2.75%)
Nov 10, 2023 0.1488 0.1488 0.1406 0.1453 7,600 -0.01(-3.90%)
Nov 09, 2023 0.1575 0.1575 0.1498 0.1512 27,400 -0.00(-1.75%)
Nov 08, 2023 0.1741 0.1741 0.1539 0.1539 161,100 -0.02(-9.63%)
Nov 07, 2023 0.1557 0.1765 0.1500 0.1703 303,470 +0.02(+13.53%)
Nov 06, 2023 0.1287 0.1500 0.1286 0.1500 10,500 +0.01(+10.29%)
Nov 03, 2023 0.1269 0.1360 0.1269 0.1360 54,500 +0.01(+9.68%)
Nov 02, 2023 0.1193 0.1240 0.1193 0.1240 10,500 -0.00(-1.27%)
Nov 01, 2023 0.1323 0.1323 0.1256 0.1256 26,700 -0.01(-8.85%)
Oct 31, 2023 0.1366 0.1378 0.1366 0.1378 200 +0.00(+2.84%)
Oct 30, 2023 0.1310 0.1343 0.1310 0.1340 22,000 +0.01(+4.93%)
Oct 27, 2023 0.1206 0.1280 0.1206 0.1277 7,100 +0.00(+1.75%)
Oct 26, 2023 0.1276 0.1290 0.1250 0.1255 16,620 -0.00(-3.46%)
Oct 25, 2023 0.1350 0.1350 0.1291 0.1300 62,000 +0.01(+10.17%)
Oct 24, 2023 0.1179 0.1270 0.1117 0.1180 135,350 -0.00(-0.34%)
Oct 23, 2023 0.1156 0.1222 0.1128 0.1184 326,700 -0.01(-5.13%)
Oct 20, 2023 0.1248 0.1248 0.1248 0.1248 200 +0.00(+3.65%)
Oct 19, 2023 0.1044 0.1205 0.1044 0.1204 17,300 +0.00(+3.61%)
Oct 18, 2023 0.1210 0.1210 0.1162 0.1162 23,900 -0.01(-7.78%)
Oct 17, 2023 0.1163 0.1295 0.1150 0.1260 16,300 -0.00(-1.95%)
Oct 16, 2023 0.1416 0.1417 0.1284 0.1285 19,850 -0.02(-12.23%)
Oct 13, 2023 0.1494 0.1494 0.1450 0.1464 56,295 +0.01(+10.24%)
Oct 12, 2023 0.1511 0.1600 0.1290 0.1328 64,646 -0.02(-14.82%)
Oct 11, 2023 0.1353 0.1559 0.1353 0.1559 74,400 +0.02(+11.52%)
Oct 10, 2023 0.1277 0.1415 0.1275 0.1398 30,500 +0.01(+9.05%)
Oct 06, 2023 0.1282 0 -0.00(-3.25%)
Oct 05, 2023 0.1350 0.1563 0.1313 0.1325 8,500 -0.01(-5.29%)
Oct 04, 2023 0.1226 0.1400 0.1226 0.1399 120,878 +0.01(+11.92%)
Oct 03, 2023 0.1182 0.1250 0.1134 0.1250 46,420 +0.01(+4.17%)
Oct 02, 2023 0.1328 0.1328 0.1200 0.1200 2,100 -0.02(-11.11%)
Sep 29, 2023 0.1370 0.1370 0.1350 0.1350 5,800 -0.00(-2.88%)
Sep 28, 2023 0.1519 0.1570 0.1390 0.1390 1,430 -0.01(-9.74%)
Sep 27, 2023 0.1480 0.1552 0.1468 0.1540 55,300 -0.02(-9.41%)
Sep 25, 2023 0.1700 0 +0.02(+14.17%)
Sep 22, 2023 0.1615 0.1615 0.1489 0.1489 10,100 -0.02(-9.32%)
Sep 20, 2023 0.1642 1 +0.00(+0.00%)
Sep 19, 2023 0.1650 0.1675 0.1642 0.1642 6,359 -0.01(-3.47%)
Sep 18, 2023 0.1701 0.1701 0.1701 0.1701 59,948 +0.00(+0.06%)
Sep 15, 2023 0.1700 0.1700 0.1650 0.1700 76,350 +0.01(+6.18%)
Sep 13, 2023 0.1601 0 +0.00(+1.91%)
Sep 12, 2023 0.1697 0.1697 0.1571 0.1571 17,733 -0.00(-0.95%)
Sep 11, 2023 0.1647 0.1661 0.1586 0.1586 13,876 -0.00(-1.73%)
Sep 08, 2023 0.1800 0.1800 0.1584 0.1614 89,400 -0.00(-0.49%)
Sep 07, 2023 0.1622 0.1622 0.1622 0.1622 46,200 -0.01(-7.31%)
Sep 06, 2023 0.1511 0.1750 0.1511 0.1750 45,178 +0.00(+1.80%)
Aug 31, 2023 0.1719 86 -0.00(-0.92%)
Aug 30, 2023 0.1465 0.1800 0.1465 0.1735 30,183 +0.03(+21.33%)
Aug 29, 2023 0.1350 0.1430 0.1334 0.1430 20,000 +0.00(+2.36%)
Aug 28, 2023 0.1388 0.1397 0.1333 0.1397 22,000 +0.00(+2.49%)
Aug 25, 2023 0.1321 0.1363 0.1321 0.1363 5,359 +0.00(+1.87%)
Aug 24, 2023 0.1380 0.1380 0.1338 0.1338 1,450 +0.00(+0.30%)
Aug 23, 2023 0.1334 0.1334 0.1334 0.1334 100 +0.00(+2.07%)
Aug 22, 2023 0.1240 0.1307 0.1240 0.1307 5,100 -0.00(-0.31%)
Aug 18, 2023 0.1311 1 -0.01(-5.68%)
Aug 17, 2023 0.1390 0.1390 0.1390 0.1390 32,000 -0.00(-2.11%)
Aug 16, 2023 0.1337 0.1431 0.1190 0.1420 175,860 +0.01(+9.23%)
Aug 15, 2023 0.1120 0.1300 0.1120 0.1300 4,840 +0.02(+22.87%)
Aug 14, 2023 0.1018 0.1058 0.0964 0.1058 21,600 +0.00(+3.12%)
Aug 11, 2023 0.1026 0.1046 0.1026 0.1026 6,200 -0.00(-3.30%)
Aug 10, 2023 0.1076 0.1076 0.1061 0.1061 9,300 -0.00(-2.75%)
Aug 08, 2023 0.1091 1,000 +0.01(+11.33%)
Aug 07, 2023 0.0980 0.0980 0.0980 0.0980 5,000 -0.02(-14.78%)
Aug 04, 2023 0.1150 0.1150 0.1150 0.1150 43,100 +0.01(+9.52%)
Aug 03, 2023 0.1086 0.1086 0.0981 0.1050 50,300 +0.00(+2.34%)
Aug 02, 2023 0.1016 0.1100 0.1016 0.1026 57,010 +0.01(+11.52%)
Aug 01, 2023 0.0920 0.0920 0.0920 0.0920 2,000 -0.01(-6.79%)
Jul 31, 2023 0.0987 0.0987 0.0987 0.0987 5,000 -0.00(-3.05%)
Jul 27, 2023 0.1018 0 +0.01(+11.38%)
Jul 26, 2023 0.0906 0.0914 0.0890 0.0914 1,200 -0.02(-19.75%)
Jul 19, 2023 0.1139 10 +0.02(+19.89%)
Jul 18, 2023 0.0950 0.0950 0.0950 0.0950 7,100 -0.01(-8.65%)
Jul 17, 2023 0.1062 0.1062 0.1040 0.1040 9,893 -0.00(-0.38%)
Jul 14, 2023 0.1044 0.1044 0.1044 0.1044 2,300 -0.01(-5.09%)
Jul 13, 2023 0.1100 0.1100 0.1100 0.1100 200 -0.01(-8.26%)
Jul 12, 2023 0.1199 0.1199 0.1199 0.1199 10,000 +0.03(+27.15%)
Jul 11, 2023 0.0945 0.1000 0.0943 0.0943 33,650 +0.00(+3.63%)
Jul 10, 2023 0.1003 0.1003 0.0905 0.0910 18,500 -0.01(-12.67%)
Jul 06, 2023 0.1042 0 -0.00(-2.62%)
Jul 05, 2023 0.1070 0.1070 0.1070 0.1070 4,000 +0.00(+0.19%)
Jun 29, 2023 0.1068 0 -0.00(-3.44%)
Jun 28, 2023 0.1106 0.1106 0.1106 0.1106 9,000 -0.03(-18.68%)
Jun 27, 2023 0.1360 0.1360 0.1360 0.1360 10,000 +0.01(+4.62%)
Jun 26, 2023 0.1250 0.1300 0.1100 0.1300 156,000 +0.02(+22.87%)
Jun 23, 2023 0.1100 0.1100 0.1058 0.1058 23,200 -0.00(-3.91%)
Jun 21, 2023 0.1101 0 +0.01(+11.44%)
Jun 20, 2023 0.1211 0.1211 0.0982 0.0988 14,005 -0.03(-23.94%)
Jun 16, 2023 0.1100 0.1300 0.1100 0.1299 55,000 +0.02(+16.19%)
Jun 15, 2023 0.1159 0.1159 0.1118 0.1118 1,300 -0.00(-1.93%)
May 08, 2023 0.1260 0.1260 0.1140 0.1140 4,200 -0.01(-9.88%)
May 05, 2023 0.1220 0.1265 0.1220 0.1265 1,600 -0.01(-4.96%)
May 04, 2023 0.1331 0.1383 0.1331 0.1331 45,900 -0.01(-10.01%)
May 02, 2023 0.1479 0 -0.01(-4.58%)
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.