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

Gmv Minerals Inc (OP: GMVMF )

0.1246 -0.0044 (-3.41%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 22, 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 (%)
Sep 30, 2016 0.4240 0.4249 0.4200 0.4249 4,640 -0.03(-5.58%)
Sep 29, 2016 0.4400 0.4500 0.4326 0.4500 25,000 +0.01(+2.27%)
Sep 28, 2016 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.69%)
Sep 27, 2016 0.4370 0.4370 0.4370 0.4370 2,000 -0.01(-2.46%)
Sep 26, 2016 0.4500 0.4680 0.4348 0.4480 27,750 +0.01(+2.92%)
Sep 23, 2016 0.4459 0.4459 0.4353 0.4353 750 -0.01(-3.07%)
Sep 22, 2016 0.4470 0.4651 0.4470 0.4491 52,400 +0.01(+1.49%)
Sep 21, 2016 0.4267 0.4638 0.4267 0.4425 84,900 -0.01(-1.67%)
Sep 20, 2016 0.4498 0.4500 0.4498 0.4500 3,200 -0.01(-1.10%)
Sep 19, 2016 0.4550 0.4550 0.4550 0.4550 500 +0.00(+0.00%)
Sep 16, 2016 0.4518 0.4550 0.4518 0.4550 8,600 +0.01(+1.11%)
Sep 15, 2016 0.4500 0.4500 0.4500 0.4500 24,100 -0.01(-1.10%)
Sep 14, 2016 0.4525 0.4550 0.4525 0.4550 2,500 -0.01(-2.63%)
Sep 13, 2016 0.4500 0.4673 0.4500 0.4673 6,250 +0.01(+3.18%)
Sep 12, 2016 0.4444 0.4529 0.4330 0.4529 10,900 -0.03(-6.73%)
Sep 09, 2016 0.4931 0.4931 0.4856 0.4856 2,500 -0.02(-4.78%)
Sep 08, 2016 0.5020 0.5100 0.5020 0.5100 4,500 +0.04(+7.39%)
Sep 07, 2016 0.4852 0.4900 0.4749 0.4749 120,910 -0.01(-2.04%)
Sep 06, 2016 0.5138 0.5242 0.4848 0.4848 26,000 +0.00(+0.17%)
Sep 02, 2016 0.4840 0.4840 0.4840 0 +0.01(+2.98%)
Sep 01, 2016 0.4590 0.4700 0.4590 0.4700 11,000 +0.02(+4.44%)
Aug 31, 2016 0.4600 0.4600 0.4500 0.4500 5,000 -0.04(-7.69%)
Aug 30, 2016 0.4875 0.4875 0.4875 0.4875 3,000 -0.01(-2.50%)
Aug 29, 2016 0.4930 0.5000 0.4930 0.5000 10,500 +0.01(+2.73%)
Aug 26, 2016 0.4755 0.5046 0.4755 0.4867 47,000 +0.00(+0.35%)
Aug 25, 2016 0.4467 0.4850 0.3800 0.4850 39,400 +0.04(+8.74%)
Aug 24, 2016 0.4842 0.4842 0.4312 0.4460 26,215 -0.08(-14.40%)
Aug 23, 2016 0.5210 0.5210 0.5210 0.5210 32,829 +0.01(+1.17%)
Aug 22, 2016 0.5160 0.5196 0.5050 0.5150 6,500 +0.02(+4.65%)
Aug 19, 2016 0.5200 0.5200 0.4921 0.4921 14,650 -0.04(-7.93%)
Aug 18, 2016 0.5500 0.5500 0.5200 0.5345 16,196 -0.02(-2.82%)
Aug 17, 2016 0.5332 0.5500 0.5300 0.5500 24,365 +0.02(+2.80%)
Aug 16, 2016 0.4720 0.5350 0.4720 0.5350 190,733 +0.10(+22.99%)
Aug 15, 2016 0.4850 0.4850 0.4100 0.4350 38,500 -0.03(-5.43%)
Aug 12, 2016 0.4899 0.4899 0.4600 0.4600 3,500 -0.02(-4.17%)
Aug 11, 2016 0.4623 0.4800 0.4623 0.4800 28,720 +0.02(+4.35%)
Aug 10, 2016 0.4236 0.4700 0.4236 0.4600 85,722 +0.08(+21.66%)
Aug 09, 2016 0.3982 0.3982 0.3781 0.3781 18,000 -0.04(-10.00%)
Aug 08, 2016 0.4283 0.4283 0.4201 0.4201 21,345 +0.01(+1.82%)
Aug 05, 2016 0.3900 0.4126 0.3900 0.4126 6,500 +0.03(+8.58%)
Aug 04, 2016 0.3777 0.3800 0.3700 0.3800 8,375 +0.01(+2.93%)
Aug 03, 2016 0.3683 0.3800 0.3683 0.3692 11,100 -0.00(-0.22%)
Aug 02, 2016 0.3500 0.3700 0.3467 0.3700 59,400 -0.01(-1.86%)
Jul 27, 2016 0.3770 0.3770 0.3770 0 +0.08(+25.92%)
Jul 26, 2016 0.3000 0.3000 0.2994 0.2994 4,000 -0.00(-0.20%)
Jul 25, 2016 0.2970 0.3000 0.2970 0.3000 13,000 +0.03(+11.44%)
Jul 22, 2016 0.2692 0.2692 0.2692 0.2692 5,000 +0.06(+26.44%)
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.