GVSI

Good Vibrations Shoes (CE) Historical Data

GVSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.019 0.001 5.56% 0.0175 0.019 0.0163 2,222,975
Jan 20 2022 0.018 -0.0005 -2.7% 0.018 0.0185 0.0171 2,952,988
Jan 19 2022 0.0185 -0.001 -5.13% 0.0196 0.0196 0.017 4,208,673
Jan 18 2022 0.0195 0.00 +0.00% 0.02 0.0203 0.019 0
Jan 18 2022 0.0195 0.0005 2.63% 0.02 0.0203 0.019 1,623,004
Jan 17 2022 0.019 0.00 +0.00% 0.0199 0.0219 0.0185 0
Jan 14 2022 0.019 -0.0009 -4.52% 0.0199 0.0219 0.0185 2,599,942
Jan 13 2022 0.0199 0.00 +0.00% 0.018 0.0209 0.018 0
Jan 13 2022 0.0199 0.0004 2.05% 0.018 0.0209 0.018 1,147,883
Jan 12 2022 0.0195 0.0025 14.71% 0.019 0.0195 0.0163 2,507,133
Jan 11 2022 0.017 -0.005 -22.73% 0.0194 0.0218 0.017 1,848,405
Jan 10 2022 0.022 0.00 +0.00% 0.0199 0.0225 0.018 0
Jan 10 2022 0.022 0.005 29.41% 0.0199 0.0225 0.018 6,565,025
Jan 07 2022 0.017 -0.0013 -7.1% 0.0181 0.022 0.016 4,410,866
Jan 06 2022 0.0183 -0.0017 -8.5% 0.0191 0.0191 0.018 1,436,841
Jan 05 2022 0.02 0.00 0.0% 0.02 0.023 0.019 3,528,244
Jan 04 2022 0.02 0.00 +0.00% 0.023 0.023 0.019 0
Jan 04 2022 0.02 -0.003 -13.04% 0.023 0.023 0.019 1,565,010
Jan 03 2022 0.023 0.00 +0.00% 0.02 0.0235 0.0195 0
Jan 03 2022 0.023 0.0035 17.95% 0.02 0.0235 0.0195 1,210,378
Dec 31 2021 0.0195 -0.0025 -11.36% 0.0202 0.022 0.0195 3,113,539
Dec 30 2021 0.022 -0.002 -8.33% 0.0225 0.0248 0.02 5,091,152
Dec 29 2021 0.024 0.0025 11.63% 0.0211 0.024 0.0211 997,852
Dec 28 2021 0.0215 0.00 +0.00% 0.022 0.024 0.0211 0
Dec 28 2021 0.0215 -0.0033 -13.31% 0.022 0.024 0.0211 3,747,008
Dec 27 2021 0.0248 -0.0002 -0.8% 0.023 0.0248 0.0204 2,565,714
Dec 24 2021 0.025 0.00 +0.00% 0.025 0.025 0.02 0
Dec 23 2021 0.025 0.00 +0.00% 0.025 0.025 0.02 0
Dec 23 2021 0.025 0.00 0.0% 0.025 0.025 0.02 3,150,675
Dec 22 2021 0.025 -0.0018 -6.72% 0.0244 0.027 0.0243 1,025,962
Dec 21 2021 0.0268 0.0017 6.77% 0.0251 0.029 0.0243 1,356,149
Dec 20 2021 0.0251 0.00 +0.00% 0.0273 0.0273 0.0246 0
Dec 20 2021 0.0251 -0.0019 -7.04% 0.0273 0.0273 0.0246 1,946,755
Dec 17 2021 0.027 0.0005 1.89% 0.026 0.027 0.0242 571,700
Dec 16 2021 0.0265 0.0005 1.92% 0.025 0.0275 0.024 1,041,714
Dec 15 2021 0.026 0.0027 11.59% 0.0233 0.0278 0.0233 1,329,009
Dec 14 2021 0.0233 -0.0037 -13.7% 0.027 0.027 0.0232 2,219,364
Dec 13 2021 0.027 0.00 +0.00% 0.0279 0.0286 0.0255 0
Dec 13 2021 0.027 -0.0009 -3.23% 0.0279 0.0286 0.0255 658,285
Dec 10 2021 0.0279 -0.0001 -0.36% 0.028 0.0286 0.0242 3,203,513
Dec 09 2021 0.028 0.0004 1.45% 0.0275 0.0298 0.025 2,019,454
Dec 08 2021 0.0276 0.00 +0.00% 0.03 0.03 0.027 0
Dec 08 2021 0.0276 -0.0021 -7.07% 0.03 0.03 0.027 2,149,370
Dec 07 2021 0.0297 0.00 +0.00% 0.032 0.032 0.0266 0
Dec 07 2021 0.0297 0.0007 2.41% 0.032 0.032 0.0266 1,165,872
Dec 06 2021 0.029 0.0015 5.45% 0.03 0.03 0.0265 3,051,681
Dec 03 2021 0.0275 0.00 +0.00% 0.03 0.0323 0.027 0
Dec 03 2021 0.0275 -0.0025 -8.33% 0.03 0.0323 0.027 4,253,371
Dec 02 2021 0.03 0.00 +0.00% 0.03 0.0325 0.0295 0
Dec 02 2021 0.03 0.0008 2.74% 0.03 0.0325 0.0295 2,338,037
Dec 01 2021 0.0292 -0.0048 -14.12% 0.0338 0.0338 0.029 3,830,082
Nov 30 2021 0.034 -0.0006 -1.73% 0.035 0.035 0.031 2,428,031
Nov 29 2021 0.0346 0.00 +0.00% 0.027 0.039 0.027 0
Nov 29 2021 0.0346 0.0113 48.5% 0.027 0.039 0.027 10,300,039
Nov 26 2021 0.0233 0.00 +0.00% 0.028 0.028 0.0225 0
Nov 26 2021 0.0233 -0.0047 -16.79% 0.028 0.028 0.0225 4,778,566
Nov 25 2021 0.028 0.00 +0.00% 0.025 0.029 0.022 0
Nov 24 2021 0.028 -0.0134 -32.37% 0.025 0.029 0.022 15,790,896
Nov 23 2021 0.0414 0.0012 2.99% 0.042 0.045 0.04 4,657,225
Nov 22 2021 0.0402 -0.0018 -4.29% 0.041 0.0478 0.0401 4,069,633
Nov 19 2021 0.042 0.003 7.69% 0.04 0.042 0.039 2,287,659
Nov 18 2021 0.039 -0.001 -2.5% 0.04 0.0405 0.039 970,306
Nov 17 2021 0.04 0.00 +0.00% 0.0394 0.0438 0.038 0
Nov 17 2021 0.04 0.0006 1.52% 0.0394 0.0438 0.038 1,063,144
Nov 16 2021 0.0394 -0.0059 -13.02% 0.045 0.045 0.0381 3,311,920
Nov 15 2021 0.0453 -0.0014 -3.0% 0.0461 0.0467 0.0414 1,503,977
Nov 12 2021 0.0467 0.00 +0.00% 0.0441 0.047 0.0415 0
Nov 12 2021 0.0467 0.0002 0.43% 0.0441 0.047 0.0415 2,234,825
Nov 11 2021 0.0465 0.00 +0.00% 0.048 0.048 0.044 0
Nov 11 2021 0.0465 -0.0005 -1.06% 0.048 0.048 0.044 1,475,272
Nov 10 2021 0.047 -0.0007 -1.47% 0.0451 0.049 0.045 2,085,289
Nov 09 2021 0.0477 0.00 +0.00% 0.045 0.049 0.044 0
Nov 09 2021 0.0477 0.0022 4.84% 0.045 0.049 0.044 1,601,612
Nov 08 2021 0.0455 0.0025 5.81% 0.0403 0.0493 0.0403 2,962,406
Nov 05 2021 0.043 0.00 +0.00% 0.0392 0.044 0.037 0
Nov 05 2021 0.043 0.0038 9.69% 0.0392 0.044 0.037 3,254,956
Nov 04 2021 0.0392 -0.0008 -2.0% 0.0398 0.04 0.0367 1,642,499
Nov 03 2021 0.04 0.00 +0.00% 0.04 0.04075 0.0367 0
Nov 03 2021 0.04 0.0001 0.25% 0.04 0.04075 0.0367 638,045
Nov 02 2021 0.0399 -0.0001 -0.25% 0.0352 0.0399 0.035 1,784,815
Nov 01 2021 0.04 0.00 +0.00% 0.0333 0.044 0.0316 0
Nov 01 2021 0.04 0.00 0.0% 0.0333 0.044 0.0316 2,607,660
Oct 29 2021 0.04 0.0061 17.99% 0.0323 0.04 0.0302 1,959,025
Oct 28 2021 0.0339 -0.0001 -0.29% 0.035 0.035 0.0303 800,937
Oct 27 2021 0.034 -0.004 -10.53% 0.0325 0.0351 0.0252 3,677,696
Oct 26 2021 0.038 0.00 0.0% 0.036 0.038 0.0333 1,109,230
Oct 25 2021 0.038 0.00 +0.00% 0.038 0.038 0.0333 0
Oct 25 2021 0.038 0.00 0.0% 0.038 0.038 0.0333 1,430,735


Your Recent History
USOTC
GVSI
Good Vibra..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.