Goviex Uranium Inc (QX) (GVXXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -6.66666666667 | 0.045 | 0.053 | 0.039 | 208656 | 0.04560213 | CS |
| 4 | -0.0122 | -22.5092250923 | 0.0542 | 0.0602 | 0.038 | 505615 | 0.04329907 | CS |
| 12 | -0.01855 | -30.6358381503 | 0.06055 | 0.089 | 0.038 | 444178 | 0.06124014 | CS |
| 26 | -0.1 | -70.4225352113 | 0.142 | 0.167 | 0.038 | 523427 | 0.08825045 | CS |
| 52 | -0.0673 | -61.5736505032 | 0.1093 | 0.167 | 0.038 | 491389 | 0.10075758 | CS |
| 156 | -0.1494 | -78.0564263323 | 0.1914 | 0.4667 | 0.038 | 336714 | 0.16681407 | CS |
| 260 | -0.08288 | -66.3677130045 | 0.12488 | 0.4667 | 0.038 | 312025 | 0.16525351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.042 | -0.003 | -6.67 | 0.0434 | 0.0434 | 0.039 | 496608 |
| 1721942400 | 0.045 | 0.001 | 2.27 | 0.044 | 0.0455 | 0.04128 | 370959 |
| 1721856480 | 0.044 | -0.0069 | -13.56 | 0.0428 | 0.053 | 0.039 | 320881 |
| 1721770140 | 0.0509 | 0.008165 | 19.11 | 0.0454 | 0.0509 | 0.0451 | 219849 |
| 1721683740 | 0.042735 | 0.000735 | 1.75 | 0.04363 | 0.0441 | 0.042735 | 63595 |
| 1721424180 | 0.042 | -0.002312 | -5.22 | 0.045 | 0.045 | 0.0415 | 67998 |
| 1721337960 | 0.044312 | -0.002688 | -5.72 | 0.046225 | 0.046225 | 0.0434 | 123990 |
| 1721251320 | 0.047 | -0.007 | -12.96 | 0.052 | 0.052 | 0.047 | 210880 |
| 1721164920 | 0.054 | 0.012 | 28.57 | 0.0568 | 0.0568 | 0.0429999 | 189295 |
| 1721078940 | 0.042 | 0.002 | 5.00 | 0.04535 | 0.0511 | 0.042 | 823153 |
| 1720819200 | 0.04 | -0.00483 | -10.77 | 0.0480999 | 0.0480999 | 0.04 | 208150 |
| 1720733280 | 0.04483 | 0.00382 | 9.31 | 0.0403 | 0.04483 | 0.0399 | 454673 |
| 1720646880 | 0.04101 | 0.0009101 | 2.27 | 0.0401899 | 0.0434999 | 0.04 | 642933 |
| 1720560540 | 0.0400999 | -0.00165 | -3.95 | 0.04225 | 0.04225 | 0.038 | 330294 |
| 1720473600 | 0.04175 | 0.00075 | 1.83 | 0.0439 | 0.044 | 0.04 | 1195752 |
| 1720214640 | 0.041 | -0.017 | -29.31 | 0.044 | 0.05 | 0.04 | 3692566 |
| 1720041000 | 0.058 | 0.003 | 5.45 | 0.055 | 0.0587 | 0.05435 | 147539 |
| 1719955740 | 0.055 | -0.005 | -8.33 | 0.05 | 0.06 | 0.05 | 249077 |
| 1719868980 | 0.06 | 0.0055 | 10.09 | 0.0576 | 0.06 | 0.055 | 37600 |
| 1719610020 | 0.0545 | -0.0038 | -6.52 | 0.0542 | 0.0602 | 0.05 | 257503 |
| 1719523200 | 0.0583 | -0.0041 | -6.57 | 0.0624 | 0.0624 | 0.055 | 372471 |
| 1719437040 | 0.0624 | 0.0039 | 6.67 | 0.059 | 0.0624 | 0.057 | 271486 |
| 1719350880 | 0.0585 | -0.005 | -7.87 | 0.059 | 0.0635 | 0.052 | 872546 |
| 1719264540 | 0.0635 | -0.0026 | -3.93 | 0.0653 | 0.0664 | 0.0623 | 189247 |
| 1719005220 | 0.0661 | -0.00114 | -1.70 | 0.0651999 | 0.07092 | 0.0651999 | 341462 |
| 1718918640 | 0.06724 | -0.00096 | -1.41 | 0.0651999 | 0.0735 | 0.0651999 | 215412 |
| 1718746140 | 0.0682 | -0.001 | -1.45 | 0.0727 | 0.0727 | 0.0682 | 24115 |
| 1718659680 | 0.0692 | 0.0004 | 0.58 | 0.07115 | 0.071179 | 0.0679 | 80643 |
| 1718400300 | 0.0688 | -0.00289 | -4.03 | 0.0738999 | 0.0738999 | 0.06555 | 236421 |
| 1718314140 | 0.07169 | 0.00179 | 2.56 | 0.0709999 | 0.0728 | 0.069 | 111700 |
| 1718227380 | 0.0699 | 0.0049 | 7.54 | 0.0678 | 0.07225 | 0.0678 | 533125 |
| 1718141340 | 0.065 | -0.005 | -7.14 | 0.0651 | 0.0673 | 0.065 | 142316 |
| 1718054880 | 0.07 | -0.002 | -2.78 | 0.075 | 0.075 | 0.0692 | 140246 |
| 1717795800 | 0.072 | 0.00499 | 7.45 | 0.07546 | 0.0761 | 0.072 | 458826 |
| 1717709400 | 0.06701 | -0.00229 | -3.30 | 0.0693 | 0.07 | 0.0668 | 418536 |
| 1717622460 | 0.0693 | 0.0003 | 0.43 | 0.0685 | 0.07 | 0.0677 | 279316 |
| 1717536360 | 0.069 | -0.0003 | -0.43 | 0.069 | 0.07 | 0.0654 | 154511 |
| 1717450140 | 0.0693 | -0.0025 | -3.48 | 0.0694 | 0.07235 | 0.0692 | 370654 |
| 1717190940 | 0.0718 | -0.0052 | -6.75 | 0.08 | 0.08 | 0.069 | 385863 |
| 1717104540 | 0.077 | 0 | 0.00 | 0.08 | 0.08 | 0.0767999 | 394084 |
| 1717018020 | 0.077 | -0.0035 | -4.35 | 0.077 | 0.0806 | 0.077 | 424943 |
| 1716931740 | 0.0805 | -0.0004 | -0.49 | 0.0809 | 0.0811 | 0.077 | 357226 |
| 1716585840 | 0.0809 | 0.0009 | 1.13 | 0.08 | 0.0855 | 0.0796999 | 59384 |
| 1716499740 | 0.08 | -0.00155 | -1.90 | 0.081 | 0.08315 | 0.0771 | 55744 |
| 1716412800 | 0.08155 | -0.0013 | -1.57 | 0.0827 | 0.0848 | 0.0763 | 1078488 |
| 1716326940 | 0.0828499 | -0.00215 | -2.53 | 0.085 | 0.085 | 0.0801 | 323395 |
| 1716240180 | 0.085 | 0.0039 | 4.81 | 0.08085 | 0.089 | 0.078505 | 85213 |
| 1715981340 | 0.0811 | 0.0043001 | 5.60 | 0.0795 | 0.0835 | 0.0795 | 122322 |
| 1715894940 | 0.0767999 | 0.0017999 | 2.40 | 0.07625 | 0.07725 | 0.07555 | 360708 |
| 1715808000 | 0.075 | 0.0005 | 0.67 | 0.0721 | 0.07825 | 0.0721 | 590982 |
| 1715722140 | 0.0745 | -0.0012 | -1.59 | 0.0755 | 0.0857 | 0.0726 | 247792 |
| 1715635200 | 0.0757 | 0.002 | 2.71 | 0.0709 | 0.0849 | 0.0709 | 635264 |
| 1715376000 | 0.0737 | 0.0006 | 0.82 | 0.07185 | 0.077 | 0.07185 | 551638 |
| 1715289720 | 0.0731 | 0.0008 | 1.11 | 0.0706 | 0.079 | 0.0706 | 1126710 |
| 1715203200 | 0.0723 | -0.005615 | -7.21 | 0.076 | 0.076 | 0.0709999 | 430182 |
| 1715117340 | 0.077915 | 0.015915 | 25.67 | 0.06 | 0.0818 | 0.06 | 2202945 |
| 1715030940 | 0.062 | -0.0001 | -0.16 | 0.06119 | 0.0627 | 0.058 | 700960 |
| 1714771740 | 0.0621 | 0.0002 | 0.32 | 0.06055 | 0.0625 | 0.0582 | 364568 |
| 1714685340 | 0.0619 | 0.002674 | 4.51 | 0.0608 | 0.0633 | 0.0588 | 506507 |
| 1714598400 | 0.059226 | -0.001174 | -1.94 | 0.067 | 0.067 | 0.0577 | 605889 |
| 1714512600 | 0.0604 | -0.0046 | -7.08 | 0.065 | 0.065 | 0.0585 | 517428 |
| 1714425720 | 0.065 | 0.001 | 1.56 | 0.0657 | 0.067 | 0.0621 | 286728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
