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

Gmv Minerals Inc (OP: GMVMF )

0.0882 +0.0056 (+6.78%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 0.0835 0.0882 0.0835 0.0882 9,500 +0.01(+6.78%)
Jul 25, 2024 0.0882 0.0882 0.0826 0.0826 505 +0.00(+0.49%)
Jul 24, 2024 0.0850 0.0850 0.0822 0.0822 33,500 +0.02(+24.55%)
Jul 23, 2024 0.0720 0.0720 0.0660 0.0660 10,300 -0.01(-8.33%)
Jul 22, 2024 0.0755 0.0776 0.0720 0.0720 68,800 -0.00(-3.74%)
Jul 19, 2024 0.0748 0.0748 0.0748 0.0748 1,500 -0.00(-3.11%)
Jul 17, 2024 0.0772 0 -0.00(-3.50%)
Jul 16, 2024 0.0800 0.0850 0.0798 0.0800 9,680 +0.00(+0.63%)
Jul 15, 2024 0.0795 0.0800 0.0758 0.0795 50,500 -0.01(-7.02%)
Jul 12, 2024 0.0888 0.0888 0.0834 0.0855 5,400 +0.00(+0.59%)
Jul 11, 2024 0.0780 0.0880 0.0770 0.0850 76,300 +0.01(+18.06%)
Jul 10, 2024 0.0780 0.0830 0.0720 0.0720 119,000 -0.01(-15.29%)
Jul 09, 2024 0.0697 0.0850 0.0697 0.0850 5,700 +0.00(+3.66%)
Jul 08, 2024 0.0820 0.0820 0.0820 0.0820 10,000 -0.01(-7.55%)
Jul 05, 2024 0.0887 0.0887 0.0887 0.0887 300 +0.01(+6.87%)
Jul 03, 2024 0.0880 0.0880 0.0830 0.0830 14,000 +0.00(+1.22%)
Jul 02, 2024 0.0875 0.0875 0.0820 0.0820 10,000 -0.01(-5.96%)
Jun 27, 2024 0.0872 0 +0.00(+4.68%)
Jun 26, 2024 0.0847 0.0847 0.0831 0.0833 10,400 +0.00(+1.59%)
Jun 25, 2024 0.0859 0.0859 0.0820 0.0820 30,500 -0.01(-7.87%)
Jun 24, 2024 0.0850 0.0890 0.0850 0.0890 14,900 +0.00(+1.14%)
Jun 21, 2024 0.0810 0.0901 0.0710 0.0880 156,501 +0.01(+6.15%)
Jun 20, 2024 0.0829 0.0840 0.0829 0.0829 31,500 +0.00(+3.37%)
Jun 18, 2024 0.0785 0.0843 0.0747 0.0802 145,800 -0.00(-5.65%)
Jun 17, 2024 0.0879 0.0879 0.0850 0.0850 23,500 -0.00(-3.85%)
Jun 14, 2024 0.0884 0.0884 0.0884 0.0884 5,656 +0.01(+12.61%)
Jun 13, 2024 0.0800 0.0877 0.0785 0.0785 2,500 -0.01(-6.66%)
Jun 12, 2024 0.0841 0.0841 0.0841 0.0841 500 -0.00(-4.32%)
Jun 10, 2024 0.0879 0 +0.00(+0.34%)
Jun 07, 2024 0.0950 0.0950 0.0876 0.0876 14,100 -0.01(-9.69%)
Jun 06, 2024 0.0968 0.0970 0.0926 0.0970 40,500 -0.00(-4.81%)
Jun 05, 2024 0.1019 0.1019 0.0994 0.1019 9,812 -0.00(-3.41%)
Jun 04, 2024 0.1017 0.1055 0.1011 0.1055 32,136 -0.01(-6.22%)
Jun 03, 2024 0.1125 0.1130 0.1125 0.1125 52,500 +0.00(+1.72%)
May 31, 2024 0.1093 0.1106 0.1093 0.1106 3,250 +0.00(+2.41%)
May 30, 2024 0.1185 0.1186 0.1080 0.1080 142,300 +0.00(+0.00%)
May 29, 2024 0.1259 0.1259 0.1080 0.1080 61,287 +0.01(+5.06%)
May 28, 2024 0.1029 0.1070 0.1028 0.1028 11,500 -0.02(-13.47%)
May 24, 2024 0.1188 0.1188 0.1188 0.1188 35,415 +0.01(+5.69%)
May 23, 2024 0.1161 0.1161 0.1093 0.1124 184,016 -0.01(-7.94%)
May 22, 2024 0.1246 0.1246 0.1197 0.1221 5,955 -0.01(-5.35%)
May 21, 2024 0.1132 0.1290 0.1132 0.1290 204,901 +0.01(+8.13%)
May 20, 2024 0.1175 0.1193 0.1130 0.1193 21,340 +0.00(+3.65%)
May 17, 2024 0.1048 0.1151 0.1038 0.1151 161,203 +0.01(+9.51%)
May 16, 2024 0.1189 0.1189 0.1051 0.1051 206,600 -0.01(-8.37%)
May 15, 2024 0.1196 0.1196 0.1116 0.1147 65,291 -0.00(-1.97%)
May 14, 2024 0.1166 0.1220 0.1166 0.1170 51,862 -0.01(-6.40%)
May 13, 2024 0.1189 0.1250 0.1189 0.1250 10,256 +0.01(+4.17%)
May 10, 2024 0.1190 0.1218 0.1171 0.1200 13,100 +0.01(+10.60%)
May 09, 2024 0.1180 0.1180 0.1085 0.1085 9,200 -0.01(-6.87%)
May 08, 2024 0.1092 0.1165 0.1092 0.1165 6,550 +0.00(+2.01%)
May 06, 2024 0.1142 0 +0.01(+9.28%)
May 03, 2024 0.1045 0.1045 0.1045 0.1045 2,000 -0.00(-1.88%)
May 02, 2024 0.1008 0.1065 0.1008 0.1065 1,800 +0.00(+3.40%)
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.