Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goviex Uranium Inc (OP: GVXXF )

0.0811 +0.0043 (+5.60%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 (%)
Oct 31, 2019 0.1080 0.1100 0.1026 0.1026 82,161 -0.00(-2.84%)
Oct 30, 2019 0.1049 0.1067 0.1049 0.1056 17,152 +0.00(+1.54%)
Oct 29, 2019 0.1031 0.1069 0.1030 0.1040 90,112 +0.00(+0.97%)
Oct 28, 2019 0.1075 0.1100 0.1030 0.1030 64,835 -0.00(-0.39%)
Oct 25, 2019 0.1060 0.1089 0.1020 0.1034 137,900 -0.01(-6.00%)
Oct 24, 2019 0.1129 0.1133 0.1005 0.1100 104,095 +0.00(+0.92%)
Oct 23, 2019 0.1061 0.1127 0.1014 0.1090 99,613 -0.00(-0.91%)
Oct 22, 2019 0.1050 0.1100 0.1013 0.1100 107,581 +0.01(+4.76%)
Oct 21, 2019 0.1126 0.1126 0.1032 0.1050 117,376 +0.00(+0.00%)
Oct 18, 2019 0.1028 0.1050 0.1016 0.1050 69,100 +0.00(+0.10%)
Oct 17, 2019 0.1024 0.1100 0.1024 0.1049 60,550 -0.00(-0.10%)
Oct 16, 2019 0.1040 0.1110 0.1040 0.1050 50,881 -0.01(-8.70%)
Oct 15, 2019 0.1115 0.1155 0.1010 0.1150 70,618 +0.01(+6.38%)
Oct 14, 2019 0.1119 0.1150 0.1081 0.1081 51,595 -0.00(-1.73%)
Oct 11, 2019 0.1125 0.1150 0.1100 0.1100 19,300 -0.00(-1.70%)
Oct 10, 2019 0.1100 0.1150 0.1050 0.1119 93,290 +0.00(+1.73%)
Oct 09, 2019 0.1094 0.1100 0.1076 0.1100 27,300 +0.00(+1.20%)
Oct 08, 2019 0.1150 0.1150 0.1087 0.1087 80,391 -0.01(-5.48%)
Oct 07, 2019 0.1191 0.1191 0.1150 0.1150 131,900 -0.01(-7.93%)
Oct 04, 2019 0.1250 0.1250 0.1150 0.1249 24,700 +0.00(+2.97%)
Oct 03, 2019 0.1200 0.1215 0.1145 0.1213 90,942 -0.00(-2.96%)
Oct 02, 2019 0.1238 0.1300 0.1238 0.1250 26,774 +0.01(+8.79%)
Oct 01, 2019 0.1250 0.1250 0.1149 0.1149 8,058 -0.01(-4.25%)
Sep 30, 2019 0.1188 0.1200 0.1151 0.1200 37,000 -0.00(-3.85%)
Sep 27, 2019 0.1220 0.1249 0.1121 0.1248 196,700 +0.01(+8.05%)
Sep 26, 2019 0.1242 0.1242 0.1083 0.1155 64,100 +0.01(+5.67%)
Sep 25, 2019 0.1100 0.1140 0.1093 0.1093 29,324 -0.00(-2.41%)
Sep 24, 2019 0.1140 0.1149 0.1100 0.1120 22,950 -0.00(-1.84%)
Sep 23, 2019 0.1141 0.1141 0.1141 10 +0.00(+0.00%)
Sep 20, 2019 0.1000 0.1141 0.1000 0.1141 39,200 +0.00(+2.33%)
Sep 19, 2019 0.1090 0.1125 0.1070 0.1115 4,804 -0.00(-1.06%)
Sep 18, 2019 0.1157 0.1187 0.1076 0.1127 59,612 -0.00(-1.91%)
Sep 17, 2019 0.1168 0.1168 0.1079 0.1149 304,725 -0.01(-4.57%)
Sep 16, 2019 0.1200 0.1219 0.1111 0.1204 85,823 -0.00(-2.75%)
Sep 13, 2019 0.1230 0.1238 0.1155 0.1238 172,900 +0.00(+1.48%)
Sep 12, 2019 0.1220 0.1220 0.1220 0.1220 48,000 +0.00(+2.61%)
Sep 11, 2019 0.1098 0.1189 0.1091 0.1189 38,133 +0.00(+2.94%)
Sep 10, 2019 0.1052 0.1168 0.1052 0.1155 114,500 -0.00(-3.10%)
Sep 09, 2019 0.1195 0.1196 0.1185 0.1192 25,000 +0.00(+0.59%)
Sep 06, 2019 0.1190 0.1190 0.1100 0.1185 270,900 -0.00(-2.15%)
Sep 05, 2019 0.1280 0.1280 0.1170 0.1211 115,470 -0.01(-6.70%)
Sep 04, 2019 0.1300 0.1303 0.1188 0.1298 102,000 +0.00(+3.84%)
Sep 03, 2019 0.1200 0.1292 0.1178 0.1250 73,800 +0.01(+13.64%)
Aug 30, 2019 0.1030 0.1100 0.1030 0.1100 5,500 +0.01(+6.38%)
Aug 29, 2019 0.1011 0.1073 0.1010 0.1034 186,555 +0.00(+3.40%)
Aug 28, 2019 0.1014 0.1048 0.0966 0.1000 329,300 -0.00(-4.76%)
Aug 27, 2019 0.1060 0.1107 0.1000 0.1050 79,100 -0.00(-1.87%)
Aug 26, 2019 0.1092 0.1092 0.1045 0.1070 165,158 +0.00(+2.88%)
Aug 23, 2019 0.1081 0.1100 0.1040 0.1040 199,500 -0.01(-8.53%)
Aug 22, 2019 0.1145 0.1145 0.1090 0.1137 97,600 +0.00(+4.22%)
Aug 21, 2019 0.1156 0.1156 0.1080 0.1091 290,000 -0.00(-1.53%)
Aug 20, 2019 0.1100 0.1108 0.1080 0.1108 131,953 -0.00(-2.55%)
Aug 19, 2019 0.1080 0.1139 0.1080 0.1137 126,800 +0.00(+2.43%)
Aug 16, 2019 0.1063 0.1149 0.1005 0.1110 154,800 +0.01(+5.71%)
Aug 15, 2019 0.1200 0.1200 0.1031 0.1050 128,525 -0.01(-6.08%)
Aug 14, 2019 0.1228 0.1228 0.1073 0.1118 95,295 -0.01(-8.96%)
Aug 13, 2019 0.1119 0.1228 0.1119 0.1228 25,846 +0.01(+6.69%)
Aug 12, 2019 0.1197 0.1226 0.1151 0.1151 329,593 -0.01(-6.42%)
Aug 09, 2019 0.1247 0.1248 0.1194 0.1230 100,600 +0.01(+4.68%)
Aug 08, 2019 0.1240 0.1240 0.1077 0.1175 95,782 -0.00(-3.45%)
Aug 07, 2019 0.1190 0.1260 0.1112 0.1217 196,595 -0.00(-0.25%)
Aug 06, 2019 0.1330 0.1330 0.1180 0.1220 302,039 -0.01(-6.15%)
Aug 05, 2019 0.1320 0.1340 0.1300 0.1300 328,674 +0.00(+0.00%)
Aug 02, 2019 0.1339 0.1339 0.1276 0.1300 67,500 +0.00(+1.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.