Skip to main content

Gmv Minerals Inc (TSV: GMV )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.1150 0.1200 0.0800 0.1200 282,108 +0.00(+4.35%)
Jun 20, 2024 0.1150 0.1150 0.1150 0.1150 35,000 +0.00(+0.00%)
Jun 18, 2024 0.1150 0 +0.01(+9.52%)
Jun 17, 2024 0.1150 0.1150 0.1050 0.1050 55,725 -0.01(-12.50%)
Jun 14, 2024 0.1150 0.1200 0.1150 0.1200 32,078 +0.01(+9.09%)
Jun 13, 2024 0.1150 0.1150 0.1100 0.1100 14,975 +0.00(+0.00%)
Jun 12, 2024 0.1100 0.1150 0.1100 0.1100 15,092 -0.01(-4.35%)
Jun 11, 2024 0.1100 0.1150 0.1100 0.1150 10,138 +0.00(+0.00%)
Jun 10, 2024 0.1250 0.1250 0.1000 0.1150 138,721 -0.01(-8.00%)
Jun 07, 2024 0.1250 0.1300 0.1200 0.1250 70,276 -0.01(-3.85%)
Jun 06, 2024 0.1300 0.1350 0.1300 0.1300 53,975 +0.00(+0.00%)
Jun 05, 2024 0.1400 0.1400 0.1300 0.1300 31,102 -0.01(-7.14%)
Jun 04, 2024 0.1400 0.1450 0.1400 0.1400 116,915 -0.00(-3.45%)
Jun 03, 2024 0.1550 0.1550 0.1450 0.1450 94,322 -0.01(-3.33%)
May 31, 2024 0.1600 0.1600 0.1450 0.1500 7,000 +0.00(+0.00%)
May 30, 2024 0.1600 0.1600 0.1500 0.1500 103,310 +0.00(+0.00%)
May 29, 2024 0.1600 0.1600 0.1500 0.1500 116,865 +0.01(+7.14%)
May 28, 2024 0.1400 0.1450 0.1350 0.1400 96,671 -0.01(-6.67%)
May 27, 2024 0.1550 0.1650 0.1500 0.1500 36,549 -0.01(-3.23%)
May 24, 2024 0.1600 0.1600 0.1550 0.1550 23,500 +0.01(+3.33%)
May 23, 2024 0.1600 0.1600 0.1500 0.1500 34,940 -0.02(-11.76%)
May 22, 2024 0.1700 0.1700 0.1650 0.1700 43,100 -0.00(-2.86%)
May 21, 2024 0.1600 0.1750 0.1600 0.1750 230,318 +0.03(+20.69%)
May 17, 2024 0.1450 0 +0.00(+3.57%)
May 16, 2024 0.1550 0.1600 0.1400 0.1400 67,242 -0.01(-9.68%)
May 15, 2024 0.1650 0.1700 0.1550 0.1550 95,839 -0.01(-6.06%)
May 14, 2024 0.1600 0.1650 0.1500 0.1650 59,437 -0.01(-2.94%)
May 13, 2024 0.1700 0.1700 0.1700 0.1700 44,500 -0.00(-2.86%)
May 10, 2024 0.1500 0.1750 0.1500 0.1750 47,490 +0.03(+20.69%)
May 09, 2024 0.1550 0.1600 0.1450 0.1450 49,700 -0.02(-9.38%)
May 08, 2024 0.1450 0.1650 0.1450 0.1600 158,300 +0.02(+10.34%)
May 07, 2024 0.1500 0.1550 0.1450 0.1450 55,444 +0.00(+0.00%)
May 06, 2024 0.1450 0.1450 0.1450 0.1450 60,097 +0.00(+3.57%)
May 03, 2024 0.1350 0.1400 0.1350 0.1400 60,300 +0.00(+0.00%)
May 02, 2024 0.1550 0.1550 0.1400 0.1400 45,800 +0.00(+0.00%)
May 01, 2024 0.1450 0.1450 0.1400 0.1400 23,500 +0.00(+0.00%)
Apr 30, 2024 0.1400 0.1400 0.1400 0.1400 167,146 +0.00(+0.00%)
Apr 29, 2024 0.1600 0.1600 0.1400 0.1400 169,783 -0.01(-9.68%)
Apr 26, 2024 0.1750 0.1750 0.1500 0.1550 149,410 -0.01(-3.13%)
Apr 25, 2024 0.1650 0.1650 0.1600 0.1600 90,097 +0.00(+0.00%)
Apr 24, 2024 0.1600 0.1650 0.1600 0.1600 21,484 -0.01(-3.03%)
Apr 23, 2024 0.1600 0.1650 0.1600 0.1650 41,400 +0.01(+3.13%)
Apr 22, 2024 0.1750 0.1750 0.1600 0.1600 148,217 -0.01(-8.57%)
Apr 19, 2024 0.1700 0.1750 0.1700 0.1750 110,700 +0.01(+6.06%)
Apr 18, 2024 0.1700 0.1850 0.1650 0.1650 199,315 -0.01(-2.94%)
Apr 17, 2024 0.1700 0.1750 0.1600 0.1700 73,708 +0.01(+3.03%)
Apr 16, 2024 0.1800 0.1800 0.1650 0.1650 55,274 -0.01(-2.94%)
Apr 15, 2024 0.2050 0.2100 0.1650 0.1700 525,299 -0.02(-10.53%)
Apr 12, 2024 0.2250 0.2550 0.1900 0.1900 260,041 -0.04(-15.56%)
Apr 11, 2024 0.2300 0.2300 0.2200 0.2250 178,966 -0.01(-2.17%)
Apr 10, 2024 0.2300 0.3100 0.2250 0.2300 350,642 +0.02(+9.52%)
Apr 09, 2024 0.1700 0.2100 0.1500 0.2100 566,450 +0.04(+27.27%)
Apr 08, 2024 0.1650 0.1700 0.1650 0.1650 23,271 -0.01(-5.71%)
Apr 05, 2024 0.1750 0.1750 0.1550 0.1750 268,761 +0.00(+0.00%)
Apr 04, 2024 0.1650 0.1750 0.1600 0.1750 125,913 +0.01(+6.06%)
Apr 03, 2024 0.1650 0.1650 0.1600 0.1650 35,900 +0.01(+3.13%)
Apr 02, 2024 0.1650 0.1800 0.1600 0.1600 168,060 +0.00(+0.00%)
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.