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

Gmv Minerals Inc (TSV: GMV )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 0.1150 0.1250 0.1150 0.1200 407,620 +0.00(+0.00%)
Jul 25, 2024 0.1100 0.1200 0.1100 0.1200 96,900 +0.00(+4.35%)
Jul 24, 2024 0.1200 0.1200 0.1150 0.1150 238,495 +0.01(+15.00%)
Jul 23, 2024 0.1000 0.1000 0.1000 0.1000 26,000 -0.00(-4.76%)
Jul 22, 2024 0.1000 0.1050 0.1000 0.1050 73,500 +0.00(+0.00%)
Jul 19, 2024 0.1050 0.1050 0.1050 0.1050 4,575 -0.01(-4.55%)
Jul 18, 2024 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+4.76%)
Jul 17, 2024 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Jul 16, 2024 0.1050 0.1100 0.1000 0.1050 116,710 -0.01(-4.55%)
Jul 15, 2024 0.1200 0.1200 0.1100 0.1100 13,835 -0.01(-4.35%)
Jul 12, 2024 0.1200 0.1200 0.1150 0.1150 13,500 -0.00(-4.17%)
Jul 11, 2024 0.1100 0.1200 0.1100 0.1200 62,300 +0.01(+9.09%)
Jul 10, 2024 0.1100 0.1100 0.1100 0.1100 10,500 -0.01(-4.35%)
Jul 09, 2024 0.1050 0.1150 0.1050 0.1150 3,605 -0.00(-4.17%)
Jul 08, 2024 0.1100 0.1200 0.1100 0.1200 23,000 +0.00(+0.00%)
Jul 05, 2024 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+0.00%)
Jul 04, 2024 0.1250 0.1250 0.1200 0.1200 44,500 +0.00(+0.00%)
Jul 03, 2024 0.1150 0.1200 0.1150 0.1200 79,400 +0.00(+0.00%)
Jul 02, 2024 0.1100 0.1250 0.1100 0.1200 35,900 -0.01(-4.00%)
Jun 28, 2024 0.1250 0 +0.01(+8.70%)
Jun 27, 2024 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Jun 26, 2024 0.1150 0.1150 0.1150 0.1150 5,275 +0.00(+0.00%)
Jun 25, 2024 0.1250 0.1250 0.1150 0.1150 20,439 -0.00(-4.17%)
Jun 24, 2024 0.1200 0.1200 0.1200 0.1200 27,726 +0.00(+0.00%)
Jun 21, 2024 0.1150 0.1200 0.0800 0.1200 282,108 +0.00(+4.35%)
Jun 20, 2024 0.1150 0.1150 0.1150 0.1150 35,000 +0.00(+0.00%)
Jun 18, 2024 0.1150 0 +0.01(+9.52%)
Jun 17, 2024 0.1150 0.1150 0.1050 0.1050 55,725 -0.01(-12.50%)
Jun 14, 2024 0.1150 0.1200 0.1150 0.1200 32,078 +0.01(+9.09%)
Jun 13, 2024 0.1150 0.1150 0.1100 0.1100 14,975 +0.00(+0.00%)
Jun 12, 2024 0.1100 0.1150 0.1100 0.1100 15,092 -0.01(-4.35%)
Jun 11, 2024 0.1100 0.1150 0.1100 0.1150 10,138 +0.00(+0.00%)
Jun 10, 2024 0.1250 0.1250 0.1000 0.1150 138,721 -0.01(-8.00%)
Jun 07, 2024 0.1250 0.1300 0.1200 0.1250 70,276 -0.01(-3.85%)
Jun 06, 2024 0.1300 0.1350 0.1300 0.1300 53,975 +0.00(+0.00%)
Jun 05, 2024 0.1400 0.1400 0.1300 0.1300 31,102 -0.01(-7.14%)
Jun 04, 2024 0.1400 0.1450 0.1400 0.1400 116,915 -0.00(-3.45%)
Jun 03, 2024 0.1550 0.1550 0.1450 0.1450 94,322 -0.01(-3.33%)
May 31, 2024 0.1600 0.1600 0.1450 0.1500 7,000 +0.00(+0.00%)
May 30, 2024 0.1600 0.1600 0.1500 0.1500 103,310 +0.00(+0.00%)
May 29, 2024 0.1600 0.1600 0.1500 0.1500 116,865 +0.01(+7.14%)
May 28, 2024 0.1400 0.1450 0.1350 0.1400 96,671 -0.01(-6.67%)
May 27, 2024 0.1550 0.1650 0.1500 0.1500 36,549 -0.01(-3.23%)
May 24, 2024 0.1600 0.1600 0.1550 0.1550 23,500 +0.01(+3.33%)
May 23, 2024 0.1600 0.1600 0.1500 0.1500 34,940 -0.02(-11.76%)
May 22, 2024 0.1700 0.1700 0.1650 0.1700 43,100 -0.00(-2.86%)
May 21, 2024 0.1600 0.1750 0.1600 0.1750 230,318 +0.03(+20.69%)
May 17, 2024 0.1450 0 +0.00(+3.57%)
May 16, 2024 0.1550 0.1600 0.1400 0.1400 67,242 -0.01(-9.68%)
May 15, 2024 0.1650 0.1700 0.1550 0.1550 95,839 -0.01(-6.06%)
May 14, 2024 0.1600 0.1650 0.1500 0.1650 59,437 -0.01(-2.94%)
May 13, 2024 0.1700 0.1700 0.1700 0.1700 44,500 -0.00(-2.86%)
May 10, 2024 0.1500 0.1750 0.1500 0.1750 47,490 +0.03(+20.69%)
May 09, 2024 0.1550 0.1600 0.1450 0.1450 49,700 -0.02(-9.38%)
May 08, 2024 0.1450 0.1650 0.1450 0.1600 158,300 +0.02(+10.34%)
May 07, 2024 0.1500 0.1550 0.1450 0.1450 55,444 +0.00(+0.00%)
May 06, 2024 0.1450 0.1450 0.1450 0.1450 60,097 +0.00(+3.57%)
May 03, 2024 0.1350 0.1400 0.1350 0.1400 60,300 +0.00(+0.00%)
May 02, 2024 0.1550 0.1550 0.1400 0.1400 45,800 +0.00(+0.00%)
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.