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

Gmv Minerals Inc (TSV: GMV )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 6, 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 (%)
Feb 29, 2024 0.1200 0.1600 0.1200 0.1600 81,501 +0.04(+28.00%)
Feb 28, 2024 0.1250 0.1250 0.1200 0.1250 37,092 +0.00(+0.00%)
Feb 27, 2024 0.1450 0.1450 0.1250 0.1250 13,500 +0.00(+0.00%)
Feb 26, 2024 0.1400 0.1400 0.1250 0.1250 15,469 -0.02(-10.71%)
Feb 23, 2024 0.1350 0.1400 0.1300 0.1400 65,000 +0.01(+3.70%)
Feb 22, 2024 0.1500 0.1500 0.1350 0.1350 28,900 -0.01(-6.90%)
Feb 21, 2024 0.1450 0.1450 0.1450 0.1450 23,256 +0.01(+7.41%)
Feb 20, 2024 0.1450 0.1450 0.1200 0.1350 189,326 -0.01(-10.00%)
Feb 16, 2024 0.1500 0 +0.01(+7.14%)
Feb 15, 2024 0.1550 0.1550 0.1400 0.1400 48,042 -0.01(-6.67%)
Feb 14, 2024 0.1500 0.1500 0.1350 0.1500 15,281 +0.01(+7.14%)
Feb 13, 2024 0.1400 0.1400 0.1400 0.1400 3,443 -0.01(-9.68%)
Feb 12, 2024 0.1550 0.1550 0.1450 0.1550 25,806 +0.01(+6.90%)
Feb 09, 2024 0.1450 0.1450 0.1450 0.1450 13,917 +0.00(+0.00%)
Feb 08, 2024 0.1500 0.1500 0.1400 0.1450 10,500 -0.01(-3.33%)
Feb 07, 2024 0.1450 0.1550 0.1450 0.1500 62,500 -0.01(-3.23%)
Feb 06, 2024 0.1450 0.1600 0.1450 0.1550 189,345 +0.01(+10.71%)
Feb 05, 2024 0.1550 0.1550 0.1400 0.1400 84,632 -0.02(-12.50%)
Feb 02, 2024 0.1650 0.1650 0.1600 0.1600 3,956 +0.00(+0.00%)
Feb 01, 2024 0.1650 0.1750 0.1600 0.1600 103,600 +0.00(+0.00%)
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%)
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.