U.S. markets close in 6 hours 22 minutes

GMV Minerals Inc. (GMVMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2481+0.0012 (+0.49%)
As of 3:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.23800.24860.23500.24810.2481151,900
May 13, 20210.24700.24760.24690.24690.246915,900
May 12, 20210.25000.26220.24570.24570.245752,700
May 11, 20210.26500.27370.25500.25700.2570131,200
May 10, 20210.26000.26190.25000.26190.261975,400
May 07, 20210.25820.26400.25000.26370.263728,300
May 06, 20210.26550.27140.24350.26110.261152,700
May 05, 20210.25700.26940.25700.26000.260075,000
May 04, 20210.25500.25500.24400.24400.24405,100
May 03, 20210.27750.27750.27750.27750.27755,200
Apr 30, 20210.29360.29480.27830.28080.280844,600
Apr 29, 20210.27460.29360.27110.29360.2936121,800
Apr 28, 20210.29950.30000.27000.27860.2786108,000
Apr 27, 20210.26660.27940.26660.27470.274712,900
Apr 26, 20210.27400.29200.26660.26660.266670,900
Apr 23, 20210.27250.27250.26350.26860.268612,800
Apr 22, 20210.26420.26500.24800.25410.254131,100
Apr 21, 20210.24720.28070.24720.28060.2806257,700
Apr 20, 20210.26100.28450.23410.25030.2503493,000
Apr 19, 20210.21000.23000.19050.22000.2200187,400
Apr 16, 20210.20000.23020.17300.17300.173063,300
Apr 15, 20210.18660.18660.18660.18660.1866500
Apr 14, 20210.16740.16740.16510.16510.165134,000
Apr 13, 20210.16110.16110.16110.16110.1611-
Apr 12, 20210.17260.17500.16110.16110.161134,200
Apr 09, 20210.18750.18750.18750.18750.18751,500
Apr 08, 20210.19480.19480.19480.19480.19482,000
Apr 07, 20210.20960.20960.20960.20960.20962,000
Apr 06, 20210.21090.21090.20210.20300.20308,900
Apr 05, 20210.17300.22390.17300.20270.20277,400
Apr 01, 20210.18050.18050.18050.18050.1805-
Mar 31, 20210.21040.21040.18000.18050.180527,500
Mar 30, 20210.20850.20930.17760.17760.17766,400
Mar 29, 20210.17200.18200.17200.18200.182075,400
Mar 26, 20210.18680.18680.18210.18210.182110,500
Mar 25, 20210.18750.18750.18280.18280.182813,100
Mar 24, 20210.19030.19060.19030.19060.190650,500
Mar 23, 20210.22230.23550.19280.19280.192863,600
Mar 22, 20210.21750.22300.20260.22300.223047,400
Mar 19, 20210.22700.22720.22700.22710.227133,500
Mar 18, 20210.24910.24910.23250.23250.232510,400
Mar 17, 20210.22790.22790.22790.22790.227910,000
Mar 16, 20210.23830.24500.23160.24500.245025,800
Mar 15, 20210.26200.27000.23260.24590.245993,000
Mar 12, 20210.24050.25410.23640.24700.2470176,500
Mar 11, 20210.21110.25000.21000.25000.2500204,400
Mar 10, 20210.21900.21900.19500.19500.195087,000
Mar 09, 20210.19970.20320.19570.20320.2032168,400
Mar 08, 20210.20320.20320.18920.19870.198722,500
Mar 05, 20210.19870.19870.19830.19830.19838,000
Mar 04, 20210.19900.19900.17020.18350.183560,400
Mar 03, 20210.19320.19880.19320.19880.198814,500
Mar 02, 20210.20100.21420.19520.19710.197185,500
Mar 01, 20210.19500.22720.19000.20680.2068171,500
Feb 26, 20210.23740.23780.21700.22070.2207165,600
Feb 25, 20210.23300.24000.23000.23000.23006,300
Feb 24, 20210.23100.23500.23000.23000.230024,100
Feb 23, 20210.24000.24000.22600.23200.23205,300
Feb 22, 20210.25000.25890.21770.21770.2177203,000
Feb 19, 20210.19930.27000.19140.27000.270079,000
Feb 18, 20210.18430.20080.18430.19730.19737,800
Feb 17, 20210.20690.20690.18500.18500.185023,100
Feb 16, 20210.20000.20000.18350.18350.183526,400
Feb 12, 20210.19190.19830.18890.19830.198351,400
Feb 11, 20210.19080.19490.19080.19300.193025,200
Feb 10, 20210.19580.19780.19390.19700.197095,000
Feb 09, 20210.18580.18580.18000.18000.18004,000
Feb 08, 20210.17140.18150.17140.18150.1815205,500
Feb 05, 20210.18410.18410.18410.18410.1841200
Feb 04, 20210.16760.16760.16760.16760.16761,000
Feb 03, 20210.19410.19410.18020.18020.18021,100
Feb 02, 20210.16420.16420.16420.16420.16422,000
Feb 01, 20210.17050.17050.17050.17050.1705-
Jan 29, 20210.18700.18700.17050.17050.17051,900
Jan 28, 20210.16230.16230.16230.16230.1623-
Jan 27, 20210.16230.16230.16230.16230.162325,000
Jan 26, 20210.17280.17280.17280.17280.1728-
Jan 25, 20210.17280.17280.17280.17280.1728-
Jan 22, 20210.17280.17280.17280.17280.1728-
Jan 21, 20210.17280.17280.17280.17280.1728-
Jan 20, 20210.17280.17280.17280.17280.1728-
Jan 19, 20210.17790.17790.17280.17280.17285,500
Jan 15, 20210.18500.18500.18500.18500.1850-
Jan 14, 20210.18500.18500.18500.18500.1850-
Jan 13, 20210.17400.18500.17400.18500.18502,800
Jan 12, 20210.18590.18590.18590.18590.18593,000
Jan 11, 20210.17440.18000.17440.18000.180015,000
Jan 08, 20210.19050.19050.19050.19050.1905400
Jan 07, 20210.17610.17610.17610.17610.1761-
Jan 06, 20210.17610.17610.17610.17610.1761-
Jan 05, 20210.17800.17800.17610.17610.17611,900
Jan 04, 20210.18900.18900.18000.18000.18003,000
Dec 31, 20200.18500.18610.18500.18500.185018,000
Dec 30, 20200.18800.18800.18800.18800.1880-
Dec 29, 20200.19500.19500.18750.18800.188010,000
Dec 28, 20200.18500.18500.18500.18500.1850-
Dec 24, 20200.18500.18500.18500.18500.1850-
Dec 23, 20200.18500.18500.18500.18500.1850-
Dec 22, 20200.18500.18500.18500.18500.18505,000
Dec 21, 20200.18880.18880.18880.18880.1888-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...