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 (%)
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%)
Aug 01, 2019 0.1320 0.1320 0.1280 0.1280 81,200 -0.01(-5.88%)
Jul 31, 2019 0.1300 0.1418 0.1268 0.1360 201,436 +0.02(+13.33%)
Jul 30, 2019 0.1150 0.1242 0.1100 0.1200 82,172 +0.01(+8.89%)
Jul 29, 2019 0.1150 0.1180 0.1100 0.1102 179,695 -0.01(-4.67%)
Jul 26, 2019 0.1249 0.1253 0.1120 0.1156 36,600 -0.00(-3.67%)
Jul 25, 2019 0.1259 0.1259 0.1200 0.1200 10,000 -0.00(-3.46%)
Jul 24, 2019 0.1223 0.1243 0.1200 0.1243 30,430 -0.00(-0.56%)
Jul 23, 2019 0.1240 0.1314 0.1200 0.1250 165,903 +0.00(+0.73%)
Jul 22, 2019 0.1319 0.1319 0.1241 0.1241 108,820 -0.01(-5.84%)
Jul 19, 2019 0.1320 0.1359 0.1240 0.1318 180,600 +0.00(+1.07%)
Jul 18, 2019 0.1301 0.1353 0.1244 0.1304 276,936 -0.00(-3.41%)
Jul 17, 2019 0.1398 0.1427 0.1350 0.1350 58,230 -0.00(-3.30%)
Jul 16, 2019 0.1334 0.1440 0.1325 0.1396 116,436 +0.01(+7.06%)
Jul 15, 2019 0.1430 0.1497 0.1300 0.1304 215,152 -0.01(-6.99%)
Jul 12, 2019 0.1460 0.1460 0.1284 0.1402 751,300 +0.01(+3.85%)
Jul 11, 2019 0.1350 0.1435 0.1350 0.1350 187,750 +0.00(+0.00%)
Jul 10, 2019 0.1340 0.1420 0.1300 0.1350 187,499 +0.01(+3.93%)
Jul 09, 2019 0.1300 0.1300 0.1210 0.1299 95,800 +0.01(+4.67%)
Jul 08, 2019 0.1200 0.1260 0.1165 0.1241 181,151 +0.01(+4.29%)
Jul 05, 2019 0.1200 0.1200 0.1101 0.1190 61,300 -0.00(-0.83%)
Jul 03, 2019 0.1200 0.1200 0.1200 0.1200 4,100 +0.00(+2.30%)
Jul 02, 2019 0.1200 0.1240 0.1155 0.1173 87,046 +0.00(+1.82%)
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.