Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gmv Minerals Inc (TSV: GMV )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 0.1550 0.1600 0.1400 0.1400 67,242 -0.01(-9.68%)
May 15, 2024 0.1650 0.1700 0.1550 0.1550 95,839 -0.01(-6.06%)
May 14, 2024 0.1600 0.1650 0.1500 0.1650 59,437 -0.01(-2.94%)
May 13, 2024 0.1700 0.1700 0.1700 0.1700 44,500 -0.00(-2.86%)
May 10, 2024 0.1500 0.1750 0.1500 0.1750 47,490 +0.03(+20.69%)
May 09, 2024 0.1550 0.1600 0.1450 0.1450 49,700 -0.02(-9.38%)
May 08, 2024 0.1450 0.1650 0.1450 0.1600 158,300 +0.02(+10.34%)
May 07, 2024 0.1500 0.1550 0.1450 0.1450 55,444 +0.00(+0.00%)
May 06, 2024 0.1450 0.1450 0.1450 0.1450 60,097 +0.00(+3.57%)
May 03, 2024 0.1350 0.1400 0.1350 0.1400 60,300 +0.00(+0.00%)
May 02, 2024 0.1550 0.1550 0.1400 0.1400 45,800 +0.00(+0.00%)
May 01, 2024 0.1450 0.1450 0.1400 0.1400 23,500 +0.00(+0.00%)
Apr 30, 2024 0.1400 0.1400 0.1400 0.1400 167,146 +0.00(+0.00%)
Apr 29, 2024 0.1600 0.1600 0.1400 0.1400 169,783 -0.01(-9.68%)
Apr 26, 2024 0.1750 0.1750 0.1500 0.1550 149,410 -0.01(-3.13%)
Apr 25, 2024 0.1650 0.1650 0.1600 0.1600 90,097 +0.00(+0.00%)
Apr 24, 2024 0.1600 0.1650 0.1600 0.1600 21,484 -0.01(-3.03%)
Apr 23, 2024 0.1600 0.1650 0.1600 0.1650 41,400 +0.01(+3.13%)
Apr 22, 2024 0.1750 0.1750 0.1600 0.1600 148,217 -0.01(-8.57%)
Apr 19, 2024 0.1700 0.1750 0.1700 0.1750 110,700 +0.01(+6.06%)
Apr 18, 2024 0.1700 0.1850 0.1650 0.1650 199,315 -0.01(-2.94%)
Apr 17, 2024 0.1700 0.1750 0.1600 0.1700 73,708 +0.01(+3.03%)
Apr 16, 2024 0.1800 0.1800 0.1650 0.1650 55,274 -0.01(-2.94%)
Apr 15, 2024 0.2050 0.2100 0.1650 0.1700 525,299 -0.02(-10.53%)
Apr 12, 2024 0.2250 0.2550 0.1900 0.1900 260,041 -0.04(-15.56%)
Apr 11, 2024 0.2300 0.2300 0.2200 0.2250 178,966 -0.01(-2.17%)
Apr 10, 2024 0.2300 0.3100 0.2250 0.2300 350,642 +0.02(+9.52%)
Apr 09, 2024 0.1700 0.2100 0.1500 0.2100 566,450 +0.04(+27.27%)
Apr 08, 2024 0.1650 0.1700 0.1650 0.1650 23,271 -0.01(-5.71%)
Apr 05, 2024 0.1750 0.1750 0.1550 0.1750 268,761 +0.00(+0.00%)
Apr 04, 2024 0.1650 0.1750 0.1600 0.1750 125,913 +0.01(+6.06%)
Apr 03, 2024 0.1650 0.1650 0.1600 0.1650 35,900 +0.01(+3.13%)
Apr 02, 2024 0.1650 0.1800 0.1600 0.1600 168,060 +0.00(+0.00%)
Apr 01, 2024 0.1650 0.1650 0.1450 0.1600 151,232 -0.01(-3.03%)
Mar 28, 2024 0.1650 0 -0.01(-8.33%)
Mar 27, 2024 0.1750 0.1850 0.1700 0.1800 26,378 +0.01(+2.86%)
Mar 26, 2024 0.1750 0.1750 0.1750 0.1750 3,071 +0.03(+20.69%)
Mar 25, 2024 0.1500 0.1850 0.1450 0.1450 216,956 -0.01(-6.45%)
Mar 22, 2024 0.1350 0.1650 0.1350 0.1550 123,612 +0.02(+19.23%)
Mar 21, 2024 0.1400 0.1400 0.1300 0.1300 54,519 -0.01(-7.14%)
Mar 20, 2024 0.1300 0.1400 0.1300 0.1400 12,779 +0.00(+0.00%)
Mar 19, 2024 0.1450 0.1450 0.1400 0.1400 5,643 -0.01(-6.67%)
Mar 18, 2024 0.1550 0.1550 0.1500 0.1500 72,840 -0.01(-6.25%)
Mar 15, 2024 0.1600 0.1600 0.1600 0.1600 35,559 +0.00(+0.00%)
Mar 14, 2024 0.1600 0.1600 0.1600 0.1600 28,375 -0.01(-3.03%)
Mar 13, 2024 0.1800 0.1850 0.1550 0.1650 390,272 -0.01(-8.33%)
Mar 12, 2024 0.1500 0.1800 0.1450 0.1800 205,275 +0.03(+20.00%)
Mar 11, 2024 0.1500 0.1500 0.1500 0.1500 19,525 +0.00(+0.00%)
Mar 08, 2024 0.1350 0.1500 0.1350 0.1500 154,000 +0.01(+7.14%)
Mar 07, 2024 0.1500 0.1500 0.1400 0.1400 138,297 -0.01(-6.67%)
Mar 06, 2024 0.1550 0.1550 0.1500 0.1500 178,600 -0.01(-3.23%)
Mar 05, 2024 0.1650 0.1750 0.1550 0.1550 142,505 -0.01(-3.13%)
Mar 04, 2024 0.1600 0.2000 0.1600 0.1600 356,621 +0.01(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.