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

Gmv Minerals Inc (OP: GMVMF )

0.1197 -0.0093 (-7.21%)
Streaming Delayed Price Updated: 12:44 PM 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 (%)
Jan 30, 2023 0.0640 0 -0.03(-28.65%)
Jan 27, 2023 0.0897 0.0897 0.0897 0.0897 7,000 -0.00(-0.11%)
Jan 25, 2023 0.0898 0 -0.01(-7.52%)
Jan 24, 2023 0.0971 0.0971 0.0971 0.0971 10,500 +0.00(+0.00%)
Jan 23, 2023 0.1020 0.1080 0.0971 0.0971 51,512 +0.00(+0.10%)
Jan 20, 2023 0.0960 0.0970 0.0960 0.0970 169,000 +0.01(+8.99%)
Jan 19, 2023 0.0840 0.0890 0.0840 0.0890 38,920 +0.00(+0.91%)
Jan 18, 2023 0.0882 0.0882 0.0882 0.0882 20,000 +0.00(+2.92%)
Jan 13, 2023 0.0857 10 -0.00(-4.78%)
Jan 12, 2023 0.0900 0.0900 0.0900 0.0900 18,000 -0.01(-6.25%)
Jan 11, 2023 0.1000 0.1000 0.0960 0.0960 95,220 -0.00(-3.03%)
Jan 10, 2023 0.0990 0.0990 0.0990 0.0990 180 +0.01(+7.26%)
Jan 09, 2023 0.0923 0.0923 0.0923 0.0923 10,000 -0.01(-8.61%)
Jan 06, 2023 0.1000 0.1080 0.1000 0.1010 111,232 +0.01(+7.33%)
Jan 05, 2023 0.1037 0.1037 0.0941 0.0941 20,400 -0.01(-12.22%)
Jan 03, 2023 0.1072 4 -0.01(-11.40%)
Dec 28, 2022 0.1210 8 +0.01(+9.30%)
Dec 27, 2022 0.1280 0.1280 0.1107 0.1107 2,800 +0.00(+0.82%)
Dec 22, 2022 0.1098 0 +0.00(+2.62%)
Dec 21, 2022 0.1104 0.1104 0.1070 0.1070 3,657 -0.00(-2.73%)
Dec 20, 2022 0.1122 0.1210 0.1056 0.1100 246,838 +0.01(+12.82%)
Dec 16, 2022 0.0975 0 +0.01(+7.73%)
Dec 15, 2022 0.0914 0.0914 0.0905 0.0905 1,400 -0.01(-9.32%)
Dec 14, 2022 0.0998 0.0998 0.0998 0.0998 50,000 -0.00(-0.20%)
Dec 13, 2022 0.1062 0.1107 0.1000 0.1000 52,500 -0.02(-18.63%)
Dec 09, 2022 0.1229 28 +0.01(+6.87%)
Dec 08, 2022 0.0977 0.1150 0.0977 0.1150 94,000 +0.03(+34.66%)
Dec 07, 2022 0.0818 0.0854 0.0814 0.0854 144,663 +0.01(+8.79%)
Dec 06, 2022 0.0785 0.0785 0.0785 0.0785 37,100 +0.00(+1.16%)
Dec 05, 2022 0.0776 0.0776 0.0776 0.0776 6,000 +0.00(+6.74%)
Dec 02, 2022 0.0710 0.0750 0.0659 0.0727 120,400 +0.01(+12.36%)
Dec 01, 2022 0.0576 0.0678 0.0576 0.0647 124,900 +0.01(+12.33%)
Nov 30, 2022 0.0601 0.0601 0.0576 0.0576 24,900 -0.01(-14.03%)
Nov 29, 2022 0.0670 0.0670 0.0670 0.0670 1,700 +0.00(+0.00%)
Nov 28, 2022 0.0670 0.0670 0.0670 0.0670 12,500 -0.00(-0.59%)
Nov 23, 2022 0.0674 0 -0.00(-6.52%)
Nov 22, 2022 0.0674 0.0721 0.0662 0.0721 18,000 +0.00(+0.00%)
Nov 18, 2022 0.0721 0 -0.00(-5.26%)
Nov 17, 2022 0.0627 0.0761 0.0627 0.0761 29,700 -0.00(-0.13%)
Nov 16, 2022 0.0762 0.0762 0.0762 0.0762 10,000 -0.00(-3.54%)
Nov 15, 2022 0.0768 0.0790 0.0750 0.0790 51,400 -0.00(-1.62%)
Nov 14, 2022 0.0793 0.0803 0.0766 0.0803 15,110 +0.00(+3.88%)
Nov 11, 2022 0.0773 0.0773 0.0773 0.0773 6,468 -0.00(-0.39%)
Nov 10, 2022 0.0660 0.0776 0.0604 0.0776 105,700 +0.03(+54.89%)
Nov 09, 2022 0.0501 0.0501 0.0501 0.0501 32,690 -0.00(-6.53%)
Nov 08, 2022 0.0510 0.0536 0.0510 0.0536 97,800 +0.00(+5.10%)
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.