G Mining Ventures Corporation (QX) (GMINF)
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 | -0.3 | -3.50877192982 | 8.55 | 8.88 | 8.13 | 27747 | 8.51102696 | CS |
| 4 | 1.4 | 20.4379562044 | 6.85 | 9.79 | 6.85 | 31486 | 8.29445297 | CS |
| 12 | 1.82 | 28.3048211509 | 6.43 | 9.79 | 5.825 | 37224 | 7.15071054 | CS |
| 26 | 6.694 | 430.205655527 | 1.556 | 9.79 | 1.35 | 65773 | 4.41281708 | CS |
| 52 | 7.42 | 893.975903614 | 0.83 | 9.79 | 0.83 | 47003 | 3.53243675 | CS |
| 156 | 8.22 | 27400 | 0.03 | 9.79 | 0.03 | 27301 | 2.93442228 | CS |
| 260 | 8.22 | 27400 | 0.03 | 9.79 | 0.03 | 27006 | 2.93442228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731018540 | 8.375 | 0.04 | 0.42 | 8.355 | 8.4 | 8.2587 | 27983 |
| 1730931600 | 8.34 | -0.15 | -1.77 | 8.39 | 8.405 | 8.13 | 17242 |
| 1730845680 | 8.49 | -0 | -0.01 | 8.49 | 8.61 | 8.49 | 8868 |
| 1730759160 | 8.4905 | -0.18 | -2.08 | 8.53 | 8.69 | 8.45 | 36426 |
| 1730496420 | 8.6705 | 0.14 | 1.69 | 8.55 | 8.88 | 8.55 | 48218 |
| 1730409780 | 8.526 | -0.34 | -3.88 | 7.75 | 8.71 | 7.75 | 38394 |
| 1730323500 | 8.8699999 | 0.01 | 0.11 | 8.91 | 8.91 | 8.76 | 48638 |
| 1730237280 | 8.86 | -0.24 | -2.64 | 9.02 | 9.02 | 8.778 | 28634 |
| 1730150880 | 9.1 | -0.02 | -0.22 | 9.2 | 9.2 | 8.91 | 8617 |
| 1729891500 | 9.1199999 | 0.36 | 4.15 | 8.8472 | 9.13 | 8.8472 | 14483 |
| 1729805160 | 8.757 | -0.05 | -0.57 | 8.92 | 8.9324999 | 8.75 | 18605 |
| 1729718940 | 8.807 | -0.07 | -0.82 | 9.7899999 | 9.7899999 | 8.6328 | 50561 |
| 1729632300 | 8.8798999 | 0.2 | 2.30 | 8.72 | 8.95 | 8.7 | 23914 |
| 1729545600 | 8.68 | 0.55 | 6.77 | 8.28 | 8.7485 | 8.28 | 33660 |
| 1729286400 | 8.13 | 0.39 | 5.08 | 7.75 | 8.14 | 7.75 | 36007 |
| 1729200000 | 7.737 | 0.47 | 6.42 | 7.4 | 7.77 | 7.4 | 87057 |
| 1729113960 | 7.27 | 0.16 | 2.25 | 7.31 | 7.3505 | 7.23 | 23146 |
| 1729027680 | 7.11 | -0.19 | -2.60 | 7.67 | 7.67 | 7.05 | 17719 |
| 1728941220 | 7.3 | 0.1 | 1.39 | 7.315 | 7.4 | 7.21 | 29930 |
| 1728681900 | 7.2 | 0.42 | 6.19 | 6.85 | 7.2 | 6.85 | 31619 |
| 1728595560 | 6.78 | 0.23 | 3.51 | 6.5928 | 6.78 | 6.585 | 31145 |
| 1728508800 | 6.55 | -0.2 | -2.96 | 6.73 | 6.73 | 6.5265 | 30242 |
| 1728422580 | 6.75 | -0.03 | -0.44 | 6.78 | 6.78 | 6.75 | 3091 |
| 1728336000 | 6.78 | -0.09 | -1.31 | 6.83 | 6.835 | 6.78 | 20756 |
| 1728077220 | 6.87 | 0.12 | 1.78 | 6.78 | 6.923 | 6.78 | 31448 |
| 1727990760 | 6.75 | -0.25 | -3.50 | 6.92 | 6.92 | 6.75 | 39352 |
| 1727904000 | 6.995 | -0.03 | -0.40 | 6.91 | 6.9999 | 6.9 | 14107 |
| 1727818140 | 7.0228 | 0.12 | 1.68 | 7.005 | 7.0228 | 6.9795 | 15548 |
| 1727731380 | 6.907 | -0.09 | -1.33 | 7.06 | 7.06 | 6.8635 | 21641 |
| 1727472000 | 7 | -0.43 | -5.79 | 7.3 | 7.3 | 7 | 33222 |
| 1727386200 | 7.4305 | 0.01 | 0.14 | 7.44 | 7.44 | 7.3661 | 12234 |
| 1727299200 | 7.42 | -0.12 | -1.59 | 7.85 | 7.85 | 7.4185 | 15038 |
| 1727212800 | 7.54 | 0.07 | 0.90 | 7.5 | 7.5565 | 7.39 | 30601 |
| 1727126940 | 7.473 | 0.33 | 4.66 | 6.91 | 7.6775 | 6.91 | 58127 |
| 1726867200 | 7.14 | 0.22 | 3.20 | 7.1095 | 7.15 | 7.05 | 61460 |
| 1726781220 | 6.9185 | 0.11 | 1.59 | 6.91 | 6.96 | 6.85 | 25770 |
| 1726694460 | 6.81 | -0.43 | -5.94 | 7.04 | 7.192 | 6.78 | 74740 |
| 1726608240 | 7.2399 | 0.02 | 0.28 | 7.2 | 7.24 | 6.895 | 62234 |
| 1726521720 | 7.22 | -0.04 | -0.55 | 7.5 | 7.5 | 6.99 | 43966 |
| 1726262940 | 7.26 | 0.39 | 5.68 | 6.91 | 7.43 | 6.91 | 69144 |
| 1726176540 | 6.87 | 0.52 | 8.19 | 6.3949999 | 6.873 | 6.363 | 75371 |
| 1726090140 | 6.35 | -0.04 | -0.63 | 6.39 | 6.39 | 6.3 | 41498 |
| 1726003500 | 6.39 | -0.06 | -0.93 | 6.3 | 6.45 | 6.3 | 30850 |
| 1725917160 | 6.45 | 0.63 | 10.73 | 5.9 | 6.48 | 5.9 | 37425 |
| 1725658020 | 5.825 | -0.13 | -2.10 | 6.01 | 6.0599999 | 5.825 | 31850 |
| 1725571440 | 5.95 | -0.21 | -3.47 | 6.21 | 6.21 | 5.9349999 | 14757 |
| 1725485040 | 6.164 | 0.06 | 1.05 | 6.05 | 6.1773 | 6.05 | 22729 |
| 1725398880 | 6.1 | -0.25 | -3.86 | 6.3191 | 6.32 | 6.0199999 | 66297 |
| 1725053340 | 6.345 | -0.13 | -1.93 | 6.3896 | 6.47 | 6.3 | 46602 |
| 1724966400 | 6.47 | 0.24 | 3.85 | 6.3092 | 6.47 | 6.25 | 11844 |
| 1724880360 | 6.23 | -0.03 | -0.48 | 6.26 | 6.2699999 | 6.22 | 27380 |
| 1724794080 | 6.26 | 0.04 | 0.64 | 6.21 | 6.265 | 6.1 | 27123 |
| 1724707740 | 6.22 | 0.03 | 0.48 | 6.2196 | 6.255 | 6.21 | 33174 |
| 1724448480 | 6.19 | -0.12 | -1.82 | 6.23 | 6.3 | 6.15 | 44704 |
| 1724362140 | 6.305 | -0.24 | -3.59 | 6.54 | 6.54 | 6.19 | 57140 |
| 1724275380 | 6.54 | -0.04 | -0.61 | 6.6 | 6.62 | 6.54 | 35203 |
| 1724188800 | 6.58 | -0.05 | -0.75 | 6.63 | 6.63 | 6.5673 | 22088 |
| 1724102880 | 6.63 | 0.15 | 2.24 | 6.5439999 | 6.69 | 6.49 | 46901 |
| 1723843740 | 6.485 | 0.06 | 0.86 | 6.43 | 6.51 | 6.3578 | 199694 |
| 1723756860 | 6.43 | 0.03 | 0.47 | 6.44 | 6.54 | 6.38 | 110365 |
| 1723670820 | 6.4 | -0.02 | -0.31 | 6.17 | 6.5095 | 6.17 | 38168 |
| 1723584360 | 6.42 | -0.57 | -8.15 | 6.73 | 6.73 | 6.38 | 656482 |
| 1723497900 | 6.99 | 0.58 | 9.05 | 6.41 | 6.99 | 6.29 | 65231 |
| 1723238400 | 6.41 | 0.06 | 0.94 | 6.2699999 | 6.42 | 6.22 | 26355 |
| 1723152000 | 6.35 | -0.1 | -1.55 | 6.36 | 6.41 | 6.2699999 | 43635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
