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

Goviex Uranium Inc (TSV: GXU )

0.0580 -0.0020 (-3.33%)
Streaming Delayed Price Updated: 3:12 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.0600 0.0600 0.0550 0.0580 1,021,811 -0.00(-3.33%)
Nov 28, 2024 0.0550 0.0600 0.0550 0.0600 44,846 +0.00(+0.00%)
Nov 27, 2024 0.0550 0.0600 0.0550 0.0600 119,455 +0.00(+0.00%)
Nov 26, 2024 0.0600 0.0600 0.0550 0.0600 230,604 +0.00(+0.00%)
Nov 25, 2024 0.0650 0.0650 0.0550 0.0600 1,190,969 -0.01(-7.69%)
Nov 22, 2024 0.0700 0.0700 0.0650 0.0650 635,686 -0.01(-7.14%)
Nov 21, 2024 0.0700 0.0700 0.0650 0.0700 140,034 +0.00(+0.00%)
Nov 20, 2024 0.0700 0.0700 0.0650 0.0700 439,741 +0.00(+0.00%)
Nov 19, 2024 0.0650 0.0700 0.0650 0.0700 457,840 +0.01(+7.69%)
Nov 18, 2024 0.0600 0.0700 0.0600 0.0650 1,655,881 +0.00(+0.00%)
Nov 15, 2024 0.0550 0.0650 0.0550 0.0650 593,664 +0.01(+18.18%)
Nov 14, 2024 0.0550 0.0650 0.0550 0.0550 1,350,608 +0.00(+0.00%)
Nov 13, 2024 0.0600 0.0650 0.0550 0.0550 772,917 -0.01(-15.38%)
Nov 12, 2024 0.0700 0.0700 0.0600 0.0650 386,652 +0.00(+0.00%)
Nov 11, 2024 0.0700 0.0700 0.0650 0.0650 181,449 -0.01(-7.14%)
Nov 08, 2024 0.0700 0.0750 0.0650 0.0700 230,282 +0.00(+0.00%)
Nov 07, 2024 0.0700 0.0750 0.0700 0.0700 190,625 -0.00(-6.67%)
Nov 06, 2024 0.0700 0.0750 0.0700 0.0750 330,412 +0.00(+0.00%)
Nov 05, 2024 0.0700 0.0750 0.0700 0.0750 128,283 +0.00(+7.14%)
Nov 04, 2024 0.0750 0.0750 0.0700 0.0700 84,453 -0.00(-6.67%)
Nov 01, 2024 0.0750 0.0750 0.0700 0.0750 52,398 +0.00(+0.00%)
Oct 31, 2024 0.0750 0.0800 0.0700 0.0750 283,991 -0.01(-6.25%)
Oct 30, 2024 0.0800 0.0800 0.0750 0.0800 501,172 -0.01(-5.88%)
Oct 29, 2024 0.0900 0.0900 0.0800 0.0850 427,922 +0.00(+0.00%)
Oct 28, 2024 0.0800 0.0850 0.0800 0.0850 81,006 +0.00(+0.00%)
Oct 25, 2024 0.0800 0.0850 0.0800 0.0850 174,732 +0.00(+0.00%)
Oct 24, 2024 0.0850 0.0850 0.0800 0.0850 125,017 +0.01(+6.25%)
Oct 23, 2024 0.0800 0.0850 0.0800 0.0800 917,382 -0.01(-11.11%)
Oct 22, 2024 0.0800 0.0900 0.0800 0.0900 330,619 +0.00(+0.00%)
Oct 21, 2024 0.0950 0.1000 0.0850 0.0900 1,152,672 -0.01(-10.00%)
Oct 18, 2024 0.0950 0.1000 0.0900 0.1000 500,632 +0.01(+11.11%)
Oct 17, 2024 0.0900 0.0950 0.0850 0.0900 382,883 +0.00(+0.00%)
Oct 16, 2024 0.0800 0.1000 0.0800 0.0900 2,288,243 +0.00(+5.88%)
Oct 15, 2024 0.0800 0.0850 0.0800 0.0850 135,335 +0.01(+6.25%)
Oct 11, 2024 0.0800 0 -0.01(-5.88%)
Oct 10, 2024 0.0800 0.0850 0.0750 0.0850 287,206 +0.01(+13.33%)
Oct 09, 2024 0.0750 0.0850 0.0750 0.0750 328,327 -0.01(-6.25%)
Oct 08, 2024 0.0850 0.0900 0.0800 0.0800 358,870 -0.01(-11.11%)
Oct 07, 2024 0.0850 0.0950 0.0850 0.0900 251,739 +0.00(+5.88%)
Oct 04, 2024 0.0900 0.0950 0.0850 0.0850 295,309 -0.00(-5.56%)
Oct 03, 2024 0.0950 0.0950 0.0850 0.0900 170,531 +0.00(+0.00%)
Oct 02, 2024 0.0900 0.1000 0.0900 0.0900 822,081 +0.00(+5.88%)
Oct 01, 2024 0.1200 0.1300 0.0850 0.0850 5,047,622 -0.07(-46.88%)
Sep 30, 2024 0.0900 0.1600 0.0850 0.1600 20,777,136 +0.07(+77.78%)
Sep 27, 2024 0.0900 0.0900 0.0880 0.0900 344,624 +0.00(+0.00%)
Sep 26, 2024 0.0900 0.0900 0.0800 0.0900 1,684,748 +0.00(+0.00%)
Sep 25, 2024 0.0800 0.0900 0.0750 0.0900 1,192,078 +0.01(+12.50%)
Sep 24, 2024 0.0650 0.0800 0.0650 0.0800 1,942,568 +0.01(+23.08%)
Sep 23, 2024 0.0650 0.0700 0.0650 0.0650 483,351 +0.00(+0.00%)
Sep 20, 2024 0.0600 0.0650 0.0530 0.0650 5,832,313 +0.01(+18.18%)
Sep 19, 2024 0.0600 0.0600 0.0550 0.0550 279,172 -0.00(-8.33%)
Sep 18, 2024 0.0550 0.0650 0.0500 0.0600 2,478,322 +0.00(+9.09%)
Sep 17, 2024 0.0600 0.0600 0.0550 0.0550 1,369,672 -0.00(-8.33%)
Sep 16, 2024 0.0600 0.0600 0.0550 0.0600 156,676 +0.00(+0.00%)
Sep 13, 2024 0.0600 0.0600 0.0550 0.0600 175,765 +0.00(+0.00%)
Sep 12, 2024 0.0600 0.0600 0.0550 0.0600 784,644 +0.00(+9.09%)
Sep 11, 2024 0.0450 0.0600 0.0450 0.0550 728,458 +0.01(+22.22%)
Sep 10, 2024 0.0500 0.0500 0.0450 0.0450 263,598 -0.01(-10.00%)
Sep 09, 2024 0.0500 0.0500 0.0450 0.0500 448,001 +0.00(+0.00%)
Sep 06, 2024 0.0500 0.0530 0.0480 0.0500 825,229 +0.00(+0.00%)
Sep 05, 2024 0.0500 0.0550 0.0500 0.0500 182,091 +0.00(+0.00%)
Sep 04, 2024 0.0500 0.0550 0.0500 0.0500 40,428 -0.00(-9.09%)
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.