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 (%)
May 31, 2017 0.1466 0.1466 0.1466 0.1466 2,500 +0.00(+0.00%)
May 30, 2017 0.1480 0.1497 0.1466 0.1466 12,500 -0.00(-2.46%)
May 25, 2017 0.1503 0.1503 0.1503 0 +0.01(+4.59%)
May 24, 2017 0.1567 0.1567 0.1400 0.1437 102,400 -0.01(-9.05%)
May 23, 2017 0.1500 0.1600 0.1500 0.1580 25,504 +0.00(+1.28%)
May 22, 2017 0.1500 0.1560 0.1500 0.1560 12,645 +0.01(+4.49%)
May 19, 2017 0.1381 0.1500 0.1344 0.1493 72,892 +0.00(+0.34%)
May 18, 2017 0.1500 0.1522 0.1487 0.1488 50,222 -0.00(-2.23%)
May 17, 2017 0.1451 0.1522 0.1451 0.1522 22,371 +0.00(+1.47%)
May 16, 2017 0.1499 0.1509 0.1490 0.1500 23,895 -0.00(-1.45%)
May 15, 2017 0.1464 0.1551 0.1464 0.1522 9,600 +0.00(+2.84%)
May 12, 2017 0.1448 0.1480 0.1386 0.1480 101,483 +0.00(+2.07%)
May 11, 2017 0.1422 0.1450 0.1385 0.1450 31,054 +0.00(+3.50%)
May 10, 2017 0.1450 0.1450 0.1401 0.1401 19,600 -0.00(-2.71%)
May 09, 2017 0.1500 0.1507 0.1440 0.1440 223,900 -0.01(-3.36%)
May 08, 2017 0.1436 0.1500 0.1360 0.1490 57,355 +0.01(+10.95%)
May 05, 2017 0.1394 0.1401 0.1330 0.1343 63,628 -0.01(-4.48%)
May 04, 2017 0.1475 0.1475 0.1400 0.1406 112,612 -0.00(-0.07%)
May 03, 2017 0.1569 0.1580 0.1407 0.1407 426,870 -0.02(-10.95%)
May 02, 2017 0.1512 0.1680 0.1509 0.1580 58,600 +0.01(+9.44%)
May 01, 2017 0.1500 0.1500 0.1444 0.1444 69,709 -0.01(-4.70%)
Apr 28, 2017 0.1478 0.1520 0.1400 0.1515 83,987 +0.01(+4.41%)
Apr 27, 2017 0.1520 0.1522 0.1425 0.1451 74,200 -0.00(-3.20%)
Apr 26, 2017 0.1454 0.1539 0.1454 0.1499 83,730 +0.01(+7.00%)
Apr 25, 2017 0.1470 0.1490 0.1401 0.1401 89,688 -0.01(-4.69%)
Apr 24, 2017 0.1370 0.1570 0.1370 0.1470 261,070 +0.00(+1.03%)
Apr 21, 2017 0.1499 0.1560 0.1446 0.1455 288,153 -0.01(-3.96%)
Apr 20, 2017 0.1490 0.1646 0.1459 0.1515 163,024 +0.00(+0.26%)
Apr 19, 2017 0.1650 0.1650 0.1511 0.1511 9,563 -0.00(-0.46%)
Apr 18, 2017 0.1696 0.1720 0.1510 0.1518 695,476 -0.02(-10.28%)
Apr 17, 2017 0.1780 0.1780 0.1607 0.1692 101,555 -0.01(-6.83%)
Apr 13, 2017 0.1836 0.1836 0.1679 0.1816 15,010 -0.00(-2.26%)
Apr 12, 2017 0.1840 0.1858 0.1769 0.1858 100,286 -0.00(-2.21%)
Apr 11, 2017 0.1930 0.2149 0.1836 0.1900 176,523 +0.00(+0.32%)
Apr 10, 2017 0.1770 0.2113 0.1705 0.1894 219,416 +0.02(+11.41%)
Apr 07, 2017 0.1579 0.1741 0.1551 0.1700 107,384 -0.01(-6.08%)
Apr 06, 2017 0.1800 0.1810 0.1765 0.1810 65,506 +0.00(+2.26%)
Apr 05, 2017 0.1842 0.1842 0.1700 0.1770 178,982 -0.00(-2.10%)
Apr 04, 2017 0.1850 0.1915 0.1800 0.1808 157,795 -0.01(-4.49%)
Apr 03, 2017 0.1934 0.1940 0.1850 0.1893 76,985 -0.01(-3.11%)
Mar 31, 2017 0.1900 0.2044 0.1900 0.1954 83,433 +0.00(+1.23%)
Mar 30, 2017 0.1970 0.1970 0.1915 0.1930 12,108 -0.01(-2.71%)
Mar 29, 2017 0.1931 0.2000 0.1931 0.1984 32,000 +0.01(+2.68%)
Mar 28, 2017 0.1645 0.1956 0.1599 0.1932 189,523 +0.03(+16.67%)
Mar 27, 2017 0.1919 0.1983 0.1656 0.1656 108,350 -0.02(-9.60%)
Mar 24, 2017 0.2000 0.2000 0.1832 0.1832 145,555 -0.02(-8.36%)
Mar 23, 2017 0.2149 0.2200 0.1900 0.1999 170,305 -0.01(-4.03%)
Mar 22, 2017 0.2148 0.2193 0.2000 0.2083 89,125 -0.01(-5.06%)
Mar 21, 2017 0.2400 0.2400 0.2194 0.2194 105,088 -0.02(-7.74%)
Mar 20, 2017 0.2450 0.2450 0.2300 0.2378 67,000 -0.00(-0.17%)
Mar 17, 2017 0.2428 0.2454 0.2266 0.2382 49,730 -0.00(-1.37%)
Mar 16, 2017 0.2540 0.2540 0.2350 0.2415 79,532 -0.00(-0.29%)
Mar 15, 2017 0.2230 0.2422 0.2140 0.2422 155,000 +0.01(+6.41%)
Mar 14, 2017 0.2300 0.2312 0.2102 0.2276 209,034 -0.01(-3.64%)
Mar 13, 2017 0.2470 0.2540 0.2330 0.2362 104,455 -0.02(-8.34%)
Mar 10, 2017 0.2550 0.2604 0.2425 0.2577 353,156 +0.01(+3.08%)
Mar 09, 2017 0.2500 0.2510 0.2415 0.2500 234,000 +0.00(+0.00%)
Mar 08, 2017 0.2577 0.2577 0.2464 0.2500 133,028 +0.00(+0.00%)
Mar 07, 2017 0.2400 0.2595 0.2400 0.2500 42,068 +0.01(+4.17%)
Mar 06, 2017 0.2367 0.2400 0.2293 0.2400 310,220 +0.00(+0.00%)
Mar 03, 2017 0.2482 0.2515 0.2300 0.2400 199,198 -0.01(-4.08%)
Mar 02, 2017 0.2490 0.2600 0.2420 0.2502 67,684 -0.00(-0.91%)
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.