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

Gmv Minerals Inc (OP: GMVMF )

0.1147 -0.0023 (-1.97%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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 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%)
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.