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

Goviex Uranium Inc (TSV: GXU )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 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 (%)
Jul 17, 2024 0.0750 0.0750 0.0600 0.0600 598,561 -0.01(-20.00%)
Jul 16, 2024 0.0700 0.0750 0.0700 0.0750 459,846 +0.00(+7.14%)
Jul 15, 2024 0.0650 0.0700 0.0630 0.0700 1,389,918 +0.01(+16.67%)
Jul 12, 2024 0.0650 0.0650 0.0600 0.0600 257,993 -0.01(-7.69%)
Jul 11, 2024 0.0550 0.0650 0.0550 0.0650 2,005,682 +0.01(+8.33%)
Jul 10, 2024 0.0550 0.0600 0.0550 0.0600 581,290 +0.00(+0.00%)
Jul 09, 2024 0.0550 0.0600 0.0530 0.0600 398,930 +0.00(+0.00%)
Jul 08, 2024 0.0600 0.0600 0.0550 0.0600 1,693,429 +0.00(+0.00%)
Jul 05, 2024 0.0550 0.0600 0.0550 0.0600 2,760,771 +0.00(+0.00%)
Jul 04, 2024 0.0850 0.0850 0.0500 0.0600 7,116,093 -0.03(-29.41%)
Jul 03, 2024 0.0750 0.0850 0.0750 0.0850 1,042,811 +0.01(+13.33%)
Jul 02, 2024 0.0800 0.0850 0.0700 0.0750 1,256,198 -0.01(-6.25%)
Jun 28, 2024 0.0800 0 +0.00(+2.56%)
Jun 27, 2024 0.0800 0.0850 0.0750 0.0780 1,214,058 -0.00(-2.50%)
Jun 26, 2024 0.0800 0.0850 0.0750 0.0800 749,322 +0.00(+0.00%)
Jun 25, 2024 0.0800 0.0850 0.0750 0.0800 1,262,987 +0.00(+0.00%)
Jun 24, 2024 0.0950 0.0950 0.0800 0.0800 1,656,678 -0.01(-15.79%)
Jun 21, 2024 0.0900 0.0950 0.0900 0.0950 1,132,543 +0.00(+0.00%)
Jun 20, 2024 0.0950 0.1000 0.0900 0.0950 497,288 +0.00(+2.15%)
Jun 19, 2024 0.0950 0.1000 0.0900 0.0930 56,431 -0.00(-2.11%)
Jun 18, 2024 0.0900 0.1000 0.0900 0.0950 118,040 +0.00(+0.00%)
Jun 17, 2024 0.1000 0.1000 0.0950 0.0950 236,153 -0.01(-5.00%)
Jun 14, 2024 0.1000 0.1000 0.0900 0.1000 138,120 +0.00(+0.00%)
Jun 13, 2024 0.1000 0.1000 0.0950 0.1000 39,922 +0.00(+0.00%)
Jun 12, 2024 0.0950 0.1000 0.0900 0.1000 304,375 +0.01(+11.11%)
Jun 11, 2024 0.0950 0.1000 0.0900 0.0900 580,416 -0.01(-5.26%)
Jun 10, 2024 0.1050 0.1050 0.0900 0.0950 586,924 -0.01(-9.52%)
Jun 07, 2024 0.1000 0.1050 0.0950 0.1050 1,099,153 +0.01(+16.67%)
Jun 06, 2024 0.0950 0.1000 0.0900 0.0900 347,767 -0.01(-5.26%)
Jun 05, 2024 0.0950 0.1000 0.0900 0.0950 518,913 -0.01(-5.00%)
Jun 04, 2024 0.1000 0.1000 0.0900 0.1000 320,811 +0.00(+2.04%)
Jun 03, 2024 0.0950 0.1000 0.0950 0.0980 750,197 -0.01(-6.67%)
May 31, 2024 0.1050 0.1100 0.0950 0.1050 951,446 -0.01(-4.55%)
May 30, 2024 0.1100 0.1130 0.1050 0.1100 280,620 +0.00(+0.00%)
May 29, 2024 0.1100 0.1100 0.1000 0.1100 506,193 -0.01(-4.35%)
May 28, 2024 0.1050 0.1150 0.1050 0.1150 704,157 +0.01(+4.55%)
May 27, 2024 0.1050 0.1100 0.1050 0.1100 86,028 +0.00(+0.00%)
May 24, 2024 0.1100 0.1200 0.1100 0.1100 486,413 -0.01(-4.35%)
May 23, 2024 0.1150 0.1150 0.1050 0.1150 439,907 -0.00(-4.17%)
May 22, 2024 0.1150 0.1200 0.1050 0.1200 662,255 +0.00(+4.35%)
May 21, 2024 0.1100 0.1180 0.1100 0.1150 1,126,200 +0.00(+0.00%)
May 17, 2024 0.1150 0 +0.01(+4.55%)
May 16, 2024 0.1050 0.1100 0.1030 0.1100 695,936 +0.00(+0.00%)
May 15, 2024 0.1050 0.1100 0.1000 0.1100 643,057 +0.00(+0.00%)
May 14, 2024 0.1050 0.1150 0.1000 0.1100 381,949 +0.00(+0.00%)
May 13, 2024 0.1000 0.1180 0.1000 0.1100 1,173,055 +0.01(+4.76%)
May 10, 2024 0.1050 0.1100 0.1000 0.1050 749,962 +0.00(+0.00%)
May 09, 2024 0.1000 0.1100 0.1000 0.1050 1,252,427 +0.00(+5.00%)
May 08, 2024 0.1100 0.1100 0.0950 0.1000 1,606,129 -0.01(-9.09%)
May 07, 2024 0.0850 0.1150 0.0850 0.1100 3,599,928 +0.02(+29.41%)
May 06, 2024 0.0850 0.0850 0.0800 0.0850 1,411,498 +0.00(+0.00%)
May 03, 2024 0.0850 0.0850 0.0800 0.0850 552,673 +0.00(+0.00%)
May 02, 2024 0.0850 0.0850 0.0800 0.0850 931,230 +0.00(+0.00%)
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.