Gmv Minerals Inc (TSV: GMV )
0.1200
+0.0100
(+9.09%)
Streaming Delayed Price
Updated: 3:07 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-7.41%) | |
May 24, 2016 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 3,200 | -0.03(-18.18%) |
May 18, 2016 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.02(-13.16%) | |
May 13, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.04(+22.58%) | |
May 11, 2016 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.04(-18.42%) | |
May 10, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 | +0.00(+0.00%) |
May 09, 2016 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 7,060 | +0.02(+11.76%) |
May 05, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Apr 29, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Apr 28, 2016 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 7,500 | +0.04(+30.77%) |
Apr 27, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,000 | -0.04(-23.53%) |
Apr 21, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.02(+13.33%) | |
Apr 20, 2016 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,000 | -0.02(-11.76%) |
Apr 19, 2016 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 8,270 | +0.02(+13.33%) |
Apr 18, 2016 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,000 | +0.02(+15.38%) |
Apr 14, 2016 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.04(+52.94%) | |
Apr 12, 2016 | 0.0850 | 0.0850 | 0.0850 | 400 | -0.01(-15.00%) | |
Apr 08, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Apr 07, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 162,250 | -0.01(-5.26%) |
Mar 23, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Mar 17, 2016 | 0.0950 | 0.0950 | 0.0950 | 150 | +0.00(+0.00%) | |
Mar 16, 2016 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 15,000 | +0.01(+18.75%) |
Mar 15, 2016 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 10,150 | -0.01(-15.79%) |
Mar 11, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-9.52%) | |
Mar 08, 2016 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.01(+10.53%) | |
Mar 04, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Mar 03, 2016 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 35,000 | -0.01(-5.26%) |
Mar 02, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.01(+5.56%) |
![](https://images.financialcontent.com/studio-6.0/button/download.png)
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.
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.