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

(TSX: GIVX )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 1:38 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, 2023 0.5700 220 +0.01(+1.79%)
Jan 30, 2023 0.4900 0.5600 0.4900 0.5600 27,391 +0.07(+14.29%)
Jan 27, 2023 0.4900 0.5000 0.4700 0.4900 5,000 +0.01(+1.03%)
Jan 26, 2023 0.4900 0.4900 0.4250 0.4850 53,800 +0.01(+1.04%)
Jan 25, 2023 0.4900 0.4900 0.4800 0.4800 8,000 -0.02(-4.00%)
Jan 24, 2023 0.5000 0.5000 0.5000 0.5000 12,500 -0.05(-9.09%)
Jan 23, 2023 0.5300 0.5500 0.5300 0.5500 7,300 +0.04(+7.84%)
Jan 20, 2023 0.5100 0.5100 0.5100 0.5100 500 -0.01(-1.92%)
Jan 19, 2023 0.5300 0.5300 0.5200 0.5200 6,850 +0.00(+0.00%)
Jan 18, 2023 0.5200 0.5200 0.5200 0.5200 5,000 -0.03(-5.45%)
Jan 17, 2023 0.5500 0.5500 0.5500 0.5500 5,935 +0.01(+1.85%)
Jan 16, 2023 0.5400 0.5400 0.5400 0.5400 71 +0.00(+0.00%)
Jan 13, 2023 0.5000 0.5400 0.5000 0.5400 1,500 +0.06(+12.50%)
Jan 10, 2023 0.4800 281 +0.00(+0.00%)
Jan 09, 2023 0.4800 0.4800 0.4800 0.4800 6,102 +0.02(+4.35%)
Jan 05, 2023 0.4600 0 -0.01(-3.16%)
Jan 04, 2023 0.4700 0.4750 0.4700 0.4750 1,250 +0.03(+7.95%)
Jan 03, 2023 0.4700 0.4700 0.4400 0.4400 7,558 -0.01(-2.22%)
Dec 29, 2022 0.4500 0 +0.00(+0.00%)
Dec 28, 2022 0.4600 0.4750 0.4500 0.4500 28,447 -0.02(-3.23%)
Dec 23, 2022 0.4650 0 -0.01(-3.12%)
Dec 22, 2022 0.4700 0.5000 0.4650 0.4800 13,726 -0.03(-5.88%)
Dec 21, 2022 0.5000 0.5100 0.5000 0.5100 11,300 +0.01(+2.00%)
Dec 20, 2022 0.4900 0.5000 0.4900 0.5000 28,500 +0.00(+0.00%)
Dec 19, 2022 0.5200 0.5200 0.5000 0.5000 29,859 -0.01(-1.96%)
Dec 16, 2022 0.4900 0.5200 0.4750 0.5100 6,060 +0.03(+6.25%)
Dec 15, 2022 0.4850 0.4850 0.4700 0.4800 24,102 -0.05(-9.43%)
Dec 14, 2022 0.5300 0.5300 0.5300 0.5300 500 +0.03(+6.00%)
Dec 13, 2022 0.5000 0.5100 0.4950 0.5000 37,800 -0.01(-1.96%)
Dec 12, 2022 0.5200 0.5300 0.4900 0.5100 11,102 +0.04(+7.37%)
Dec 09, 2022 0.5000 0.5000 0.4750 0.4750 7,000 -0.02(-3.06%)
Dec 08, 2022 0.5200 0.6000 0.4900 0.4900 62,107 -0.05(-9.26%)
Dec 07, 2022 0.4800 0.5500 0.4750 0.5400 38,806 +0.07(+13.68%)
Dec 06, 2022 0.4800 0.4800 0.4650 0.4750 8,352 +0.05(+13.10%)
Dec 05, 2022 0.4700 0.4700 0.4150 0.4200 55,713 -0.05(-10.64%)
Dec 02, 2022 0.4550 0.4750 0.4500 0.4700 4,750 -0.01(-1.05%)
Dec 01, 2022 0.4600 0.4750 0.4350 0.4750 12,569 +0.02(+4.40%)
Nov 30, 2022 0.4500 0.4600 0.4500 0.4550 563,953 +0.00(+0.00%)
Nov 29, 2022 0.4500 0.4550 0.4200 0.4550 10,920 +0.05(+13.75%)
Nov 28, 2022 0.4600 0.4600 0.4000 0.4000 6,547 -0.07(-15.79%)
Nov 25, 2022 0.4600 0.4750 0.4600 0.4750 1,103 +0.01(+3.26%)
Nov 24, 2022 0.4400 0.4600 0.4400 0.4600 6,501 +0.02(+4.55%)
Nov 23, 2022 0.4100 0.4500 0.4000 0.4400 29,603 +0.03(+7.32%)
Nov 22, 2022 0.4100 0.4100 0.4000 0.4100 74,967 +0.03(+9.33%)
Nov 21, 2022 0.4400 0.4400 0.3750 0.3750 25,597 -0.07(-14.77%)
Nov 18, 2022 0.4500 0.4500 0.4400 0.4400 7,938 -0.03(-6.38%)
Nov 17, 2022 0.4700 0.4900 0.4700 0.4700 12,602 -0.02(-4.08%)
Nov 15, 2022 0.4900 0 -0.01(-2.00%)
Nov 14, 2022 0.5000 0.5000 0.5000 0.5000 94,777 +0.00(+0.00%)
Nov 11, 2022 0.5100 0.5100 0.4900 0.5000 33,600 -0.01(-1.96%)
Nov 10, 2022 0.5100 0.5100 0.5100 0.5100 5,502 +0.01(+2.00%)
Nov 09, 2022 0.5000 0.5000 0.5000 0.5000 3,276 -0.02(-3.85%)
Nov 08, 2022 0.4600 0.5200 0.4600 0.5200 25,071 +0.09(+20.93%)
Nov 07, 2022 0.5200 0.5200 0.4300 0.4300 28,003 -0.11(-20.37%)
Nov 04, 2022 0.5000 0.5500 0.4800 0.5400 592,500 +0.07(+14.89%)
Nov 02, 2022 0.4700 0 -0.03(-6.00%)
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.