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 (%)
Nov 30, 2017 0.2330 0.2330 0.2330 0 -0.02(-6.43%)
Nov 24, 2017 0.2490 0.2490 0.2490 0 +0.00(+0.73%)
Nov 22, 2017 0.2472 0.2472 0.2472 0.2472 500 +0.01(+5.51%)
Nov 20, 2017 0.2343 0.2343 0.2343 0 +0.00(+1.87%)
Nov 17, 2017 0.2360 0.2360 0.2300 0.2300 12,000 -0.02(-8.00%)
Nov 14, 2017 0.2500 0.2500 0.2500 0 -0.03(-10.49%)
Nov 13, 2017 0.2771 0.2810 0.2770 0.2793 75,000 -0.00(-0.21%)
Nov 10, 2017 0.2592 0.2800 0.2592 0.2799 8,500 -0.00(-0.74%)
Nov 09, 2017 0.2820 0.2820 0.2820 0.2820 1,500 +0.02(+5.70%)
Nov 08, 2017 0.2707 0.2707 0.2707 0.2668 5,000 -0.03(-10.26%)
Nov 07, 2017 0.2894 0.2973 0.2894 0.2973 10,500 +0.01(+3.55%)
Nov 06, 2017 0.2871 0.2871 0.2871 0.2871 3,000 -0.01(-4.01%)
Nov 01, 2017 0.2991 0.2991 0.2991 0 -0.00(-1.29%)
Oct 25, 2017 0.3030 0.3030 0.3030 0 +0.04(+13.78%)
Oct 24, 2017 0.2663 0.2663 0.2663 0.2663 3,000 -0.00(-0.52%)
Oct 23, 2017 0.2677 0.2677 0.2677 0.2677 500 -0.01(-4.16%)
Oct 19, 2017 0.2793 0.2793 0.2793 0 +0.00(+0.43%)
Oct 17, 2017 0.2781 0.2781 0.2781 0 -0.04(-11.80%)
Oct 16, 2017 0.2913 0.3153 0.2754 0.3153 2,600 +0.04(+12.85%)
Oct 13, 2017 0.2787 0.2797 0.2787 0.2794 18,000 -0.00(-0.04%)
Oct 12, 2017 0.2795 0.2795 0.2795 0.2795 7,000 +0.02(+5.99%)
Oct 02, 2017 0.2637 0.2637 0.2637 0 -0.02(-6.85%)
Sep 28, 2017 0.2831 0.2831 0.2831 0 -0.02(-5.29%)
Sep 27, 2017 0.2995 0.2995 0.2989 0.2989 5,000 -0.03(-9.01%)
Sep 25, 2017 0.3285 0.3285 0.3285 0 +0.00(+1.26%)
Sep 22, 2017 0.3186 0.3244 0.3186 0.3244 20,500 +0.01(+2.04%)
Sep 21, 2017 0.3179 0.3179 0.3179 0.3179 2,000 -0.00(-0.63%)
Sep 19, 2017 0.3199 0.3199 0.3199 0 -0.01(-4.34%)
Sep 15, 2017 0.3344 0.3344 0.3344 0 -0.00(-1.07%)
Sep 14, 2017 0.3382 0.3384 0.3380 0.3380 14,500 -0.03(-7.88%)
Sep 13, 2017 0.3546 0.3669 0.3546 0.3669 17,500 +0.01(+3.35%)
Sep 12, 2017 0.3659 0.3660 0.3550 0.3550 22,500 -0.06(-14.72%)
Sep 08, 2017 0.4163 0.4163 0.4163 0 +0.01(+3.58%)
Sep 07, 2017 0.3828 0.4019 0.3828 0.4019 21,000 +0.01(+3.45%)
Sep 06, 2017 0.3843 0.3885 0.3843 0.3885 11,000 -0.00(-0.84%)
Sep 05, 2017 0.3918 0.3918 0.3918 0.3918 20,000 +0.00(+1.08%)
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.