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

Gmv Minerals Inc (TSV: GMV )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
May 31, 2023 0.1900 0.1900 0.1850 0.1850 22,280 -0.01(-2.63%)
May 30, 2023 0.1900 0.1900 0.1900 0.1900 89,837 +0.00(+0.00%)
May 29, 2023 0.1900 0.1900 0.1900 0.1900 4,252 +0.00(+0.00%)
May 26, 2023 0.1800 0.1900 0.1800 0.1900 447,928 +0.01(+5.56%)
May 25, 2023 0.1750 0.1800 0.1600 0.1800 70,921 +0.01(+2.86%)
May 23, 2023 0.1750 131 +0.00(+0.00%)
May 19, 2023 0.1750 0 +0.00(+2.94%)
May 18, 2023 0.1700 0.1700 0.1600 0.1700 94,360 +0.00(+0.00%)
May 17, 2023 0.1650 0.1800 0.1600 0.1700 120,456 +0.01(+3.03%)
May 16, 2023 0.1500 0.1700 0.1400 0.1650 1,457,710 +0.02(+17.86%)
May 15, 2023 0.1450 0.1450 0.1400 0.1400 11,566 -0.01(-9.68%)
May 12, 2023 0.1500 0.1550 0.1500 0.1550 74,000 +0.01(+6.90%)
May 11, 2023 0.1400 0.1450 0.1400 0.1450 21,500 +0.00(+0.00%)
May 10, 2023 0.1450 0.1450 0.1400 0.1450 161,800 -0.02(-9.38%)
May 08, 2023 0.1600 175 +0.01(+3.23%)
May 05, 2023 0.1700 0.1700 0.1550 0.1550 8,200 -0.03(-16.22%)
May 04, 2023 0.1900 0.1900 0.1850 0.1850 23,500 -0.01(-2.63%)
May 02, 2023 0.1900 210 -0.01(-2.56%)
May 01, 2023 0.1950 0.1950 0.1950 0.1950 1,580 +0.01(+2.63%)
Apr 28, 2023 0.1950 0.1950 0.1900 0.1900 7,500 -0.01(-2.56%)
Apr 27, 2023 0.1800 0.1950 0.1800 0.1950 209,500 +0.02(+14.71%)
Apr 25, 2023 0.1700 0 +0.01(+3.03%)
Apr 24, 2023 0.1650 0.1650 0.1650 0.1650 20,000 -0.01(-5.71%)
Apr 21, 2023 0.1650 0.1750 0.1650 0.1750 56,500 +0.01(+6.06%)
Apr 20, 2023 0.1550 0.1800 0.1550 0.1650 57,767 -0.01(-8.33%)
Apr 19, 2023 0.1800 0.1800 0.1750 0.1800 21,500 +0.00(+0.00%)
Apr 18, 2023 0.1800 0.1800 0.1800 0.1800 21,507 -0.02(-7.69%)
Apr 17, 2023 0.2100 0.2100 0.1950 0.1950 17,804 -0.01(-7.14%)
Apr 14, 2023 0.2200 0.2250 0.1950 0.2100 205,230 +0.00(+0.00%)
Apr 13, 2023 0.1500 0.2200 0.1300 0.2100 433,263 +0.07(+50.00%)
Apr 12, 2023 0.1050 0.1400 0.1000 0.1400 223,510 +0.04(+40.00%)
Apr 11, 2023 0.1000 0.1000 0.0950 0.1000 34,500 +0.01(+11.11%)
Apr 10, 2023 0.0950 0.0950 0.0900 0.0900 43,000 -0.01(-5.26%)
Apr 06, 2023 0.0950 0 -0.01(-5.00%)
Apr 05, 2023 0.1200 0.1200 0.1000 0.1000 98,500 -0.02(-16.67%)
Apr 04, 2023 0.0950 0.1300 0.0950 0.1200 128,013 +0.03(+41.18%)
Apr 03, 2023 0.0900 0.0900 0.0850 0.0850 10,800 +0.01(+6.25%)
Mar 31, 2023 0.0900 0.0900 0.0800 0.0800 5,150 -0.01(-5.88%)
Mar 30, 2023 0.0850 0.0950 0.0800 0.0850 110,659 -0.01(-10.53%)
Mar 29, 2023 0.0950 0.0950 0.0950 0.0950 48,300 +0.01(+5.56%)
Mar 28, 2023 0.0900 0.1000 0.0900 0.0900 25,000 +0.00(+5.88%)
Mar 27, 2023 0.0800 0.0850 0.0800 0.0850 40,957 -0.01(-10.53%)
Mar 24, 2023 0.0900 0.0950 0.0900 0.0950 6,000 +0.00(+0.00%)
Mar 20, 2023 0.0950 0 +0.01(+5.56%)
Mar 17, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Mar 16, 2023 0.0900 0.0900 0.0850 0.0850 8,500 -0.01(-10.53%)
Mar 15, 2023 0.0900 0.1000 0.0850 0.0950 65,000 +0.01(+5.56%)
Mar 14, 2023 0.0950 0.0950 0.0900 0.0900 7,000 +0.00(+0.00%)
Mar 13, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 10, 2023 0.0900 0.0900 0.0900 0.0900 27,619 +0.00(+0.00%)
Mar 09, 2023 0.0950 0.0950 0.0900 0.0900 15,100 -0.01(-5.26%)
Mar 08, 2023 0.0900 0.0950 0.0950 0.0950 2,501 -0.01(-5.00%)
Mar 07, 2023 0.0900 0.1150 0.0900 0.1000 110,550 +0.01(+17.65%)
Mar 06, 2023 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-10.53%)
Mar 02, 2023 0.0950 75 +0.01(+11.76%)
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.