Gmv Minerals Inc (OP: GMVMF )

0.1100 +0.0051 (+4.86%)
Streaming Delayed Price Updated: 9:52 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.1100 0.1100 0.1090 0.1100 75,000 +0.01(+4.86%)
Nov 21, 2024 0.1050 0.1050 0.0880 0.1049 28,625 -0.00(-1.04%)
Nov 20, 2024 0.0965 0.1060 0.0965 0.1060 75,100 +0.01(+7.18%)
Nov 19, 2024 0.0989 0.0989 0.0989 0.0989 1,000 +0.00(+0.82%)
Nov 18, 2024 0.1007 0.1050 0.0981 0.0981 17,170 -0.01(-5.03%)
Nov 15, 2024 0.1034 0.1046 0.0975 0.1033 64,950 -0.02(-13.92%)
Nov 14, 2024 0.1200 0.1200 0.1156 0.1200 400 +0.02(+14.61%)
Nov 13, 2024 0.1130 0.1170 0.1047 0.1047 48,500 -0.01(-10.21%)
Nov 12, 2024 0.1180 0.1180 0.1130 0.1166 22,478 +0.00(+0.00%)
Nov 11, 2024 0.1192 0.1206 0.1148 0.1166 84,860 -0.00(-2.59%)
Nov 08, 2024 0.1167 0.1197 0.1167 0.1197 2,000 -0.01(-4.24%)
Nov 07, 2024 0.1120 0.1250 0.1060 0.1250 145,000 +0.01(+6.02%)
Nov 06, 2024 0.1205 0.1210 0.1171 0.1179 6,234 -0.01(-9.79%)
Nov 05, 2024 0.1202 0.1307 0.1202 0.1307 6,750 +0.01(+8.83%)
Nov 01, 2024 0.1201 0 -0.02(-11.89%)
Oct 31, 2024 0.1212 0.1400 0.1212 0.1363 130,301 +0.00(+0.22%)
Oct 30, 2024 0.1600 0.1600 0.1300 0.1360 106,550 -0.02(-15.00%)
Oct 29, 2024 0.1532 0.1600 0.1517 0.1600 13,459 +0.02(+16.79%)
Oct 28, 2024 0.1370 0.1370 0.1370 0.1370 332 -0.02(-14.37%)
Oct 25, 2024 0.1567 0.1629 0.1550 0.1600 54,130 +0.01(+6.67%)
Oct 24, 2024 0.1500 0.1567 0.1500 0.1500 9,400 +0.00(+0.00%)
Oct 23, 2024 0.1423 0.1521 0.1400 0.1500 257,000 +0.00(+1.49%)
Oct 22, 2024 0.1150 0.1570 0.1150 0.1478 251,450 +0.04(+33.63%)
Oct 21, 2024 0.1071 0.1106 0.1040 0.1106 129,500 +0.01(+4.73%)
Oct 18, 2024 0.1084 0.1128 0.1052 0.1056 76,000 -0.00(-2.49%)
Oct 16, 2024 0.1083 0 +0.00(+2.17%)
Oct 15, 2024 0.1118 0.1149 0.1060 0.1060 92,439 +0.00(+0.47%)
Oct 11, 2024 0.1055 0 -0.00(-1.03%)
Oct 10, 2024 0.0987 0.1066 0.0981 0.1066 7,900 +0.01(+8.66%)
Oct 09, 2024 0.1022 0.1026 0.0981 0.0981 92,499 +0.00(+1.13%)
Oct 08, 2024 0.0995 0.1000 0.0970 0.0970 24,013 -0.00(-2.81%)
Oct 07, 2024 0.1040 0.1056 0.0998 0.0998 13,474 -0.01(-6.90%)
Oct 04, 2024 0.1023 0.1072 0.1023 0.1072 18,100 +0.00(+3.68%)
Oct 03, 2024 0.1024 0.1034 0.1023 0.1034 41,500 +0.00(+1.17%)
Oct 02, 2024 0.1082 0.1082 0.1022 0.1022 2,200 -0.00(-2.29%)
Oct 01, 2024 0.1066 0.1082 0.0988 0.1046 82,600 -0.01(-5.34%)
Sep 30, 2024 0.1105 0.1105 0.1105 0.1105 10,500 -0.01(-7.14%)
Sep 27, 2024 0.1300 0.1300 0.1125 0.1190 270,074 -0.00(-0.83%)
Sep 26, 2024 0.1200 0.1425 0.1123 0.1200 127,293 +0.02(+18.93%)
Sep 25, 2024 0.1009 0.1009 0.1009 0.1009 500 -0.00(-3.90%)
Sep 24, 2024 0.1020 0.1065 0.0978 0.1050 103,500 +0.00(+1.94%)
Sep 23, 2024 0.1030 0.1030 0.1030 0.1030 1,000 -0.00(-3.74%)
Sep 20, 2024 0.0850 0.1095 0.0850 0.1070 232,899 +0.02(+20.22%)
Sep 19, 2024 0.0850 0.0890 0.0850 0.0890 82,111 +0.01(+9.88%)
Sep 18, 2024 0.0810 0.0810 0.0810 0.0810 500 -0.01(-7.95%)
Sep 17, 2024 0.0840 0.0880 0.0836 0.0880 82,963 -0.00(-2.00%)
Sep 16, 2024 0.0945 0.0945 0.0898 0.0898 26,512 +0.00(+2.16%)
Sep 13, 2024 0.0784 0.0879 0.0784 0.0879 1,900 +0.01(+7.99%)
Sep 12, 2024 0.0814 0.0814 0.0814 0.0814 3,000 -0.01(-14.32%)
Sep 09, 2024 0.0950 0 -0.00(-4.04%)
Sep 06, 2024 0.0990 0.0990 0.0990 0.0990 400 +0.01(+12.50%)
Sep 04, 2024 0.0880 0 -0.00(-0.90%)
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.