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

Gmv Minerals Inc (TSV: GMV )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.1650 0.1700 0.1600 0.1600 39,368 -0.01(-3.03%)
Jan 30, 2024 0.1650 0.1700 0.1650 0.1650 64,500 +0.01(+3.13%)
Jan 29, 2024 0.1650 0.1700 0.1600 0.1600 54,276 -0.01(-3.03%)
Jan 26, 2024 0.1700 0.1700 0.1650 0.1650 52,442 -0.01(-8.33%)
Jan 25, 2024 0.1750 0.1800 0.1750 0.1800 8,000 +0.00(+0.00%)
Jan 23, 2024 0.1800 350 -0.02(-10.00%)
Jan 22, 2024 0.1850 0.2000 0.1800 0.2000 51,100 -0.00(-2.44%)
Jan 19, 2024 0.1900 0.2050 0.1900 0.2050 56,000 +0.02(+13.89%)
Jan 18, 2024 0.2050 0.2050 0.1800 0.1800 49,100 -0.02(-12.20%)
Jan 17, 2024 0.2100 0.2150 0.2000 0.2050 110,000 -0.01(-2.38%)
Jan 16, 2024 0.2150 0.2150 0.2100 0.2100 46,415 -0.01(-4.55%)
Jan 15, 2024 0.2200 0.2200 0.2200 0.2200 9,289 +0.01(+4.76%)
Jan 12, 2024 0.2100 0.2200 0.2100 0.2100 45,950 +0.00(+0.00%)
Jan 11, 2024 0.2250 0.2250 0.2100 0.2100 82,000 -0.02(-10.64%)
Jan 10, 2024 0.2350 0.2350 0.2350 0.2350 1,300 +0.01(+6.82%)
Jan 09, 2024 0.2150 0.2250 0.2150 0.2200 21,900 -0.01(-6.38%)
Jan 08, 2024 0.2350 0.2350 0.2100 0.2350 19,600 -0.01(-2.08%)
Jan 05, 2024 0.2400 0.2400 0.2400 0.2400 4,000 +0.01(+4.35%)
Jan 04, 2024 0.2350 0.2350 0.2100 0.2300 93,950 -0.02(-9.80%)
Jan 03, 2024 0.2400 0.2700 0.2400 0.2550 68,500 -0.01(-1.92%)
Jan 02, 2024 0.2600 0.2650 0.2450 0.2600 128,034 -0.02(-7.14%)
Dec 29, 2023 0.2800 0 +0.03(+9.80%)
Dec 28, 2023 0.2700 0.2700 0.2550 0.2550 45,197 -0.01(-3.77%)
Dec 27, 2023 0.2500 0.2700 0.2500 0.2650 61,500 -0.01(-1.85%)
Dec 22, 2023 0.2700 0 +0.01(+1.89%)
Dec 21, 2023 0.2650 0.2650 0.2500 0.2650 34,338 -0.01(-3.64%)
Dec 20, 2023 0.2650 0.2750 0.2650 0.2750 57,500 +0.01(+1.85%)
Dec 19, 2023 0.2650 0.2700 0.2650 0.2700 10,763 +0.00(+0.00%)
Dec 18, 2023 0.2400 0.2700 0.2350 0.2700 95,545 +0.03(+12.50%)
Dec 15, 2023 0.2700 0.2750 0.2400 0.2400 140,426 -0.03(-11.11%)
Dec 14, 2023 0.2750 0.2800 0.2700 0.2700 101,610 +0.01(+1.89%)
Dec 13, 2023 0.2650 0.2650 0.2600 0.2650 80,679 +0.01(+1.92%)
Dec 12, 2023 0.2550 0.2800 0.2550 0.2600 112,853 +0.02(+8.33%)
Dec 11, 2023 0.2450 0.2600 0.2400 0.2400 42,620 -0.02(-7.69%)
Dec 08, 2023 0.2350 0.2600 0.2300 0.2600 109,871 +0.02(+8.33%)
Dec 07, 2023 0.2400 0.2400 0.2400 0.2400 18,000 -0.01(-2.04%)
Dec 06, 2023 0.2500 0.2500 0.2450 0.2450 63,875 -0.01(-2.00%)
Dec 05, 2023 0.2550 0.2600 0.2500 0.2500 75,655 -0.01(-3.85%)
Dec 04, 2023 0.2800 0.2800 0.2600 0.2600 65,524 -0.01(-3.70%)
Dec 01, 2023 0.2700 0.2900 0.2600 0.2700 186,396 +0.00(+0.00%)
Nov 30, 2023 0.2950 0.2950 0.2600 0.2700 508,432 -0.02(-8.47%)
Nov 29, 2023 0.2600 0.3200 0.2600 0.2950 1,086,761 +0.06(+25.53%)
Nov 28, 2023 0.2200 0.2350 0.2150 0.2350 277,902 +0.01(+6.82%)
Nov 27, 2023 0.1800 0.2200 0.1800 0.2200 476,588 +0.04(+22.22%)
Nov 24, 2023 0.1800 0.1800 0.1800 0.1800 250,630 +0.00(+0.00%)
Nov 23, 2023 0.1800 0.1800 0.1800 0.1800 9,000 -0.01(-2.70%)
Nov 22, 2023 0.1850 0.1850 0.1750 0.1850 78,826 +0.00(+0.00%)
Nov 21, 2023 0.1950 0.1950 0.1750 0.1850 96,037 -0.01(-2.63%)
Nov 20, 2023 0.1950 0.1950 0.1800 0.1900 97,050 +0.00(+0.00%)
Nov 17, 2023 0.1900 0.1950 0.1900 0.1900 32,667 +0.00(+0.00%)
Nov 16, 2023 0.1900 0.1900 0.1800 0.1900 53,281 +0.00(+0.00%)
Nov 15, 2023 0.1850 0.1900 0.1850 0.1900 17,700 -0.01(-2.56%)
Nov 14, 2023 0.1900 0.2000 0.1900 0.1950 153,970 +0.00(+0.00%)
Nov 13, 2023 0.2000 0.2000 0.1800 0.1950 81,500 -0.01(-2.50%)
Nov 10, 2023 0.2100 0.2100 0.1900 0.2000 47,186 -0.01(-4.76%)
Nov 09, 2023 0.2200 0.2200 0.2000 0.2100 140,421 -0.01(-4.55%)
Nov 08, 2023 0.2400 0.2400 0.2100 0.2200 246,252 -0.01(-4.35%)
Nov 07, 2023 0.2000 0.2400 0.2000 0.2300 354,030 +0.03(+15.00%)
Nov 06, 2023 0.1750 0.2000 0.1650 0.2000 295,963 +0.02(+11.11%)
Nov 03, 2023 0.1700 0.1900 0.1650 0.1800 22,550 +0.01(+2.86%)
Nov 02, 2023 0.1700 0.1750 0.1700 0.1750 28,500 +0.00(+2.94%)
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.