Goviex Uranium Inc (QB) (GVXXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0099 | 36.6666666667 | 0.027 | 0.044 | 0.025 | 150952 | 0.03718982 | CS |
| 4 | 0.0059 | 19.0322580645 | 0.031 | 0.044 | 0.0242 | 165487 | 0.03034957 | CS |
| 12 | 0.0049 | 15.3125 | 0.032 | 0.0488 | 0.0235 | 250226 | 0.03085211 | CS |
| 26 | -0.0116 | -23.9175257732 | 0.0485 | 0.1068 | 0.0235 | 287336 | 0.04719301 | CS |
| 52 | -0.06805 | -64.8404001906 | 0.10495 | 0.114 | 0.023 | 348857 | 0.05917402 | CS |
| 156 | -0.2781 | -88.2857142857 | 0.315 | 0.4092 | 0.023 | 319471 | 0.11605668 | CS |
| 260 | -0.0221 | -37.4576271186 | 0.059 | 0.4667 | 0.023 | 329889 | 0.15653081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.0369 | -0.0015 | -3.91 | 0.0387 | 0.042805 | 0.0369 | 13699 |
| 1742505960 | 0.0383999 | -0.0032 | -7.69 | 0.042 | 0.042 | 0.03404 | 319767 |
| 1742419200 | 0.0416 | 0.0055 | 15.24 | 0.0365 | 0.044 | 0.0365 | 116787 |
| 1742333400 | 0.0361 | 0.0049 | 15.71 | 0.0429999 | 0.0429999 | 0.034 | 208027 |
| 1742246400 | 0.0312 | 0.00192 | 6.56 | 0.025 | 0.0318 | 0.025 | 102179 |
| 1741987680 | 0.02928 | -0.00212 | -6.75 | 0.027 | 0.02928 | 0.027 | 8000 |
| 1741901340 | 0.0314 | -0.0002 | -0.63 | 0.031 | 0.0314 | 0.031 | 10006 |
| 1741814940 | 0.0316 | 0.0039 | 14.08 | 0.030525 | 0.0316 | 0.02955 | 64300 |
| 1741728480 | 0.0277 | -0.0002 | -0.72 | 0.025 | 0.0313 | 0.025 | 66020 |
| 1741641600 | 0.0279 | 2.0E-5 | 0.07 | 0.02954 | 0.0299 | 0.02645 | 164262 |
| 1741386000 | 0.02788 | 0.00288 | 11.52 | 0.0269 | 0.02788 | 0.026 | 94658 |
| 1741300140 | 0.025 | -0.0015 | -5.66 | 0.02794 | 0.02794 | 0.025 | 191110 |
| 1741213440 | 0.0265 | 0.0015 | 6.00 | 0.0242 | 0.0298 | 0.0242 | 43033 |
| 1741126800 | 0.025 | -0.0012 | -4.58 | 0.0329 | 0.0329 | 0.025 | 142375 |
| 1741040760 | 0.0262 | -0.0028 | -9.66 | 0.02825 | 0.0314 | 0.025 | 471744 |
| 1740781260 | 0.029 | 0 | 0.00 | 0.0295 | 0.0296 | 0.029 | 148364 |
| 1740695340 | 0.029 | -0.00078 | -2.62 | 0.03 | 0.03 | 0.0285 | 185622 |
| 1740608400 | 0.02978 | -0.00172 | -5.46 | 0.03004 | 0.0303 | 0.0294 | 115330 |
| 1740522480 | 0.0315 | 0.00135 | 4.48 | 0.031326 | 0.0315 | 0.03 | 67211 |
| 1740435600 | 0.03015 | -0.00015 | -0.50 | 0.0303 | 0.0316 | 0.029 | 380747 |
| 1740176400 | 0.0303 | -0.0025 | -7.62 | 0.031 | 0.034 | 0.029 | 410204 |
| 1740090480 | 0.0328 | -0.000186 | -0.56 | 0.033 | 0.03402 | 0.032 | 120000 |
| 1740003960 | 0.032986 | 0.000286 | 0.87 | 0.031 | 0.035 | 0.031 | 146200 |
| 1739917740 | 0.0327 | 0.00675 | 26.01 | 0.0279 | 0.0349 | 0.0279 | 367837 |
| 1739572020 | 0.02595 | -0.000355 | -1.35 | 0.02546 | 0.02645 | 0.025 | 72000 |
| 1739485320 | 0.026305 | -0.000645 | -2.39 | 0.0288 | 0.0324 | 0.0251 | 413146 |
| 1739398920 | 0.02695 | -0.00105 | -3.75 | 0.0266 | 0.028 | 0.0266 | 51460 |
| 1739312940 | 0.028 | 0.0017 | 6.46 | 0.0275 | 0.028 | 0.025 | 171903 |
| 1739226000 | 0.0263 | -0.00025 | -0.94 | 0.0275 | 0.0281 | 0.025 | 157114 |
| 1738967160 | 0.02655 | 0.00155 | 6.20 | 0.028 | 0.028 | 0.0265 | 223733 |
| 1738880400 | 0.025 | -0.0031 | -11.03 | 0.027 | 0.03045 | 0.025 | 448724 |
| 1738794000 | 0.0281 | 0.000496 | 1.80 | 0.0282 | 0.0282 | 0.027899 | 89500 |
| 1738708080 | 0.027604 | 4.0E-6 | 0.01 | 0.028 | 0.028 | 0.02555 | 27801 |
| 1738621740 | 0.0276 | 0.003 | 12.20 | 0.0235 | 0.028347 | 0.0235 | 1430583 |
| 1738362000 | 0.0246 | -0.01145 | -31.76 | 0.0331 | 0.0331 | 0.0236 | 1749282 |
| 1738276080 | 0.03605 | 0.00445 | 14.08 | 0.033 | 0.03605 | 0.033 | 8862 |
| 1738189740 | 0.0316 | -0.0042 | -11.73 | 0.03325 | 0.0345 | 0.03 | 251593 |
| 1738103280 | 0.0358 | 0.0008 | 2.29 | 0.0334 | 0.04 | 0.0317 | 349141 |
| 1738016820 | 0.035 | -0.00195 | -5.28 | 0.038261 | 0.04 | 0.03335 | 244200 |
| 1737757440 | 0.0369499 | -5.0E-5 | -0.14 | 0.0422 | 0.0422 | 0.0369499 | 167993 |
| 1737671220 | 0.037 | -0.000195 | -0.52 | 0.038 | 0.04195 | 0.0354999 | 665100 |
| 1737584640 | 0.037195 | -0.000155 | -0.41 | 0.0361 | 0.0439 | 0.0317 | 593335 |
| 1737498540 | 0.03735 | 0.00485 | 14.92 | 0.0351 | 0.0427 | 0.0351 | 268921 |
| 1737152880 | 0.0325 | 0.0008 | 2.52 | 0.0316 | 0.0362 | 0.0316 | 344367 |
| 1737066420 | 0.0317 | -0.00215 | -6.35 | 0.0334 | 0.03585 | 0.03164 | 141300 |
| 1736979720 | 0.03385 | 5.0E-5 | 0.15 | 0.0325 | 0.03625 | 0.0325 | 52360 |
| 1736893380 | 0.0337999 | -0.0013 | -3.70 | 0.0337999 | 0.033982 | 0.0337999 | 8000 |
| 1736806800 | 0.0351 | -0.0018 | -4.88 | 0.0354999 | 0.03905 | 0.0351 | 372555 |
| 1736547720 | 0.0369 | -0.00135 | -3.53 | 0.03774 | 0.03774 | 0.035 | 93880 |
| 1736375340 | 0.03825 | 0.00025 | 0.66 | 0.0365 | 0.0404 | 0.0365 | 44800 |
| 1736288940 | 0.038 | -0.007 | -15.56 | 0.045 | 0.0488 | 0.0376 | 186650 |
| 1736202360 | 0.045 | 0.0106 | 30.81 | 0.04 | 0.04695 | 0.0375 | 197183 |
| 1735942980 | 0.0344 | 0.0004 | 1.18 | 0.035 | 0.0392 | 0.0344 | 262893 |
| 1735856700 | 0.034 | 0.003 | 9.68 | 0.03 | 0.035 | 0.03 | 336387 |
| 1735683960 | 0.031 | -0.0002 | -0.64 | 0.028 | 0.0325 | 0.028 | 100882 |
| 1735597740 | 0.0312 | -0.0008 | -2.50 | 0.0322 | 0.03254 | 0.03105 | 140660 |
| 1735338000 | 0.032 | -0.0015 | -4.48 | 0.032 | 0.03275 | 0.0315 | 402589 |
| 1735252020 | 0.0335 | 0.0004 | 1.21 | 0.034 | 0.034 | 0.0315 | 58960 |
| 1735078200 | 0.0331 | 0 | 0.00 | 0.034 | 0.034 | 0.0331 | 57500 |
| 1734992400 | 0.0331 | -0.0044 | -11.73 | 0.0375 | 0.0375 | 0.0325 | 440126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
