ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GDVM Global Developments Inc (PK)

0.01565
-0.00215 (-12.08%)
May 28 2024 - Closed
Delayed by 15 minutes

GDVM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 0.01565 -0.00215 -12.08% 0.016 0.017 0.0125 2,210,327
May 24 2024 0.0178 -0.0017 -8.72% 0.0146 0.0185 0.0146 157,881
May 23 2024 0.0195 0.0025 14.71% 0.016 0.0195 0.0149 1,180,508
May 22 2024 0.017 0.00 0.00% 0.01768 0.0188 0.0161 557,137
May 21 2024 0.017 -0.00052 -2.97% 0.0184 0.0194 0.01514 1,356,071
May 20 2024 0.01752 -0.00072 -3.92% 0.017 0.0195 0.01695 1,072,978
May 17 2024 0.018235 0.00024 1.31% 0.0175 0.018235 0.0138 1,001,775
May 16 2024 0.018 0.0014 8.43% 0.01904 0.01904 0.0127 2,697,816
May 15 2024 0.0166 -0.0034 -17.00% 0.02045 0.02045 0.0166 138,700
May 14 2024 0.02 0.0035 21.21% 0.01625 0.0209 0.01625 212,795
May 13 2024 0.0165 -0.00374 -18.46% 0.02017 0.02017 0.0165 523,125
May 10 2024 0.020235 0.00124 6.50% 0.019 0.0209 0.0181 190,110
May 09 2024 0.019 -0.0027 -12.44% 0.0217 0.0217 0.0168 303,190
May 08 2024 0.0217 0.0007 3.33% 0.021 0.022 0.02 56,100
May 07 2024 0.021 0.00 0.00% 0.021 0.021 0.021 3,333
May 06 2024 0.021 0.0028 15.38% 0.0177 0.021 0.0175 865,501
May 03 2024 0.0182 0.0006 3.41% 0.0205 0.0205 0.0165 601,707
May 02 2024 0.0176 0.0006 3.53% 0.017 0.0176 0.016 456,510
May 01 2024 0.017 -0.005 -22.73% 0.0196 0.0196 0.0152 2,864,618
Apr 30 2024 0.022 0.0001 0.46% 0.02141 0.022 0.02 215,900
Apr 29 2024 0.0219 0.0006 2.79% 0.02071 0.0219 0.0205 125,800
Apr 26 2024 0.021305 0.00031 1.45% 0.0219 0.0219 0.02 145,954
Apr 25 2024 0.021 -0.00033 -1.55% 0.021 0.0219 0.02073 126,611
Apr 24 2024 0.02133 0.00093 4.56% 0.01972 0.02133 0.01972 46,000
Apr 23 2024 0.0204 0.0005 2.51% 0.019675 0.0204 0.0185 166,639
Apr 22 2024 0.0199 0.0019 10.56% 0.01833 0.02 0.01833 640,360
Apr 19 2024 0.018 -0.0005 -2.70% 0.01909 0.0195 0.01701 884,740
Apr 18 2024 0.0185 -0.0018 -8.87% 0.02054 0.02124 0.0185 1,174,700
Apr 17 2024 0.0203 -0.0007 -3.33% 0.02149 0.02149 0.0203 79,600
Apr 16 2024 0.021 -0.0031 -12.86% 0.0229 0.0241 0.0191 526,738
Apr 15 2024 0.0241 0.0026 12.09% 0.023 0.0241 0.021 94,497
Apr 12 2024 0.0215 0.0011 5.39% 0.0204 0.024 0.02 938,772
Apr 11 2024 0.0204 0.00 0.00% 0.021 0.0248 0.0204 612,416
Apr 10 2024 0.0204 0.00025 1.24% 0.0208 0.0238 0.02 411,480
Apr 09 2024 0.02015 -0.00565 -21.90% 0.02565 0.0257 0.0187 1,576,283
Apr 08 2024 0.0258 0.0028 12.17% 0.023 0.0272 0.02105 752,221
Apr 05 2024 0.023 0.00 0.00% 0.0213 0.023 0.02125 110,260
Apr 04 2024 0.023 0.0005 2.22% 0.0225 0.025 0.0185 331,246
Apr 03 2024 0.0225 0.0015 7.14% 0.0201 0.0225 0.0187 552,527
Apr 02 2024 0.021 0.00175 9.09% 0.0198 0.0228 0.01938 459,707
Apr 01 2024 0.01925 -0.00775 -28.70% 0.0234 0.02795 0.0185 2,136,950
Mar 28 2024 0.027 0.0002 0.75% 0.02595 0.027 0.022 1,569,878
Mar 27 2024 0.0268 -0.0027 -9.15% 0.024 0.0275 0.021 1,079,055
Mar 26 2024 0.0295 0.0056 23.43% 0.023 0.0295 0.0212 1,063,711
Mar 25 2024 0.0239 0.0021 9.63% 0.0218 0.027 0.019 314,223
Mar 22 2024 0.0218 0.00 0.00% 0.0275 0.0275 0.020585 427,461
Mar 21 2024 0.0218 -0.0005 -2.24% 0.02185 0.0277 0.0218 187,800
Mar 20 2024 0.0223 0.00055 2.53% 0.0219 0.0243 0.0211 1,345,070
Mar 19 2024 0.02175 -0.00025 -1.14% 0.0219 0.022 0.021 541,640
Mar 18 2024 0.022 -0.0019 -7.95% 0.0219 0.0239 0.0215 369,782
Mar 15 2024 0.0239 -0.0001 -0.42% 0.022 0.0239 0.0216 636,308
Mar 14 2024 0.024 0.0013 5.73% 0.0235 0.0281 0.0227 577,514
Mar 13 2024 0.0227 -0.0022 -8.84% 0.0235 0.0235 0.0212 747,319
Mar 12 2024 0.0249 -0.0001 -0.40% 0.0222 0.025 0.0222 404,859
Mar 11 2024 0.025 0.00 0.00% 0.024 0.0256 0.0223 240,259
Mar 08 2024 0.025 0.0005 2.04% 0.0245 0.026 0.02373 269,678
Mar 07 2024 0.0245 0.0025 11.36% 0.0241 0.0247 0.0222 484,147
Mar 06 2024 0.022 -0.0063 -22.26% 0.028 0.028 0.0215 3,051,682
Mar 05 2024 0.0283 -0.00002 -0.07% 0.03 0.03 0.0271 146,048
Mar 04 2024 0.02832 -0.00116 -3.93% 0.0294 0.0303 0.0272 1,664,512
Mar 01 2024 0.02948 0.00135 4.80% 0.0289 0.03 0.02596 1,616,562
Feb 29 2024 0.02813 0.00393 16.24% 0.02334 0.029 0.02095 2,397,621

Your Recent History

Delayed Upgrade Clock