Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Gmv Minerals Inc (OP: GMVMF )

0.0876 -0.0094 (-9.69%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.0950 0.0950 0.0876 0.0876 14,100 -0.01(-9.69%)
Jun 06, 2024 0.0968 0.0970 0.0926 0.0970 40,500 -0.00(-4.81%)
Jun 05, 2024 0.1019 0.1019 0.0994 0.1019 9,812 -0.00(-3.41%)
Jun 04, 2024 0.1017 0.1055 0.1011 0.1055 32,136 -0.01(-6.22%)
Jun 03, 2024 0.1125 0.1130 0.1125 0.1125 52,500 +0.00(+1.72%)
May 31, 2024 0.1093 0.1106 0.1093 0.1106 3,250 +0.00(+2.41%)
May 30, 2024 0.1185 0.1186 0.1080 0.1080 142,300 +0.00(+0.00%)
May 29, 2024 0.1259 0.1259 0.1080 0.1080 61,287 +0.01(+5.06%)
May 28, 2024 0.1029 0.1070 0.1028 0.1028 11,500 -0.02(-13.47%)
May 24, 2024 0.1188 0.1188 0.1188 0.1188 35,415 +0.01(+5.69%)
May 23, 2024 0.1161 0.1161 0.1093 0.1124 184,016 -0.01(-7.94%)
May 22, 2024 0.1246 0.1246 0.1197 0.1221 5,955 -0.01(-5.35%)
May 21, 2024 0.1132 0.1290 0.1132 0.1290 204,901 +0.01(+8.13%)
May 20, 2024 0.1175 0.1193 0.1130 0.1193 21,340 +0.00(+3.65%)
May 17, 2024 0.1048 0.1151 0.1038 0.1151 161,203 +0.01(+9.51%)
May 16, 2024 0.1189 0.1189 0.1051 0.1051 206,600 -0.01(-8.37%)
May 15, 2024 0.1196 0.1196 0.1116 0.1147 65,291 -0.00(-1.97%)
May 14, 2024 0.1166 0.1220 0.1166 0.1170 51,862 -0.01(-6.40%)
May 13, 2024 0.1189 0.1250 0.1189 0.1250 10,256 +0.01(+4.17%)
May 10, 2024 0.1190 0.1218 0.1171 0.1200 13,100 +0.01(+10.60%)
May 09, 2024 0.1180 0.1180 0.1085 0.1085 9,200 -0.01(-6.87%)
May 08, 2024 0.1092 0.1165 0.1092 0.1165 6,550 +0.00(+2.01%)
May 06, 2024 0.1142 0 +0.01(+9.28%)
May 03, 2024 0.1045 0.1045 0.1045 0.1045 2,000 -0.00(-1.88%)
May 02, 2024 0.1008 0.1065 0.1008 0.1065 1,800 +0.00(+3.40%)
May 01, 2024 0.1030 0.1030 0.1030 0.1030 100,000 +0.00(+2.79%)
Apr 30, 2024 0.1040 0.1087 0.1002 0.1002 152,100 -0.01(-7.22%)
Apr 29, 2024 0.1197 0.1197 0.1080 0.1080 164,831 -0.01(-11.40%)
Apr 26, 2024 0.1121 0.1219 0.1121 0.1219 14,298 +0.00(+1.58%)
Apr 25, 2024 0.1200 0.1200 0.1200 0.1200 500 -0.00(-1.32%)
Apr 24, 2024 0.1216 0.1216 0.1216 0.1216 1,000 +0.00(+0.41%)
Apr 23, 2024 0.1258 0.1361 0.1211 0.1211 6,650 -0.00(-3.89%)
Apr 19, 2024 0.1260 0 +0.00(+1.78%)
Apr 18, 2024 0.1228 0.1339 0.1222 0.1238 83,600 -0.00(-2.44%)
Apr 17, 2024 0.1326 0.1326 0.1140 0.1269 42,164 +0.00(+2.34%)
Apr 16, 2024 0.1300 0.1338 0.1240 0.1240 25,868 -0.00(-0.08%)
Apr 15, 2024 0.1850 0.1850 0.1200 0.1241 246,512 -0.02(-11.36%)
Apr 12, 2024 0.1681 0.1735 0.1400 0.1400 104,986 -0.03(-15.41%)
Apr 11, 2024 0.1662 0.1662 0.1600 0.1655 55,500 -0.01(-4.28%)
Apr 10, 2024 0.1661 0.2050 0.1652 0.1729 96,230 +0.02(+15.27%)
Apr 09, 2024 0.1150 0.1530 0.1125 0.1500 776,682 +0.02(+20.00%)
Apr 08, 2024 0.1201 0.1250 0.1201 0.1250 10,100 +0.00(+0.40%)
Apr 05, 2024 0.1200 0.1268 0.1157 0.1245 180,188 -0.00(-3.49%)
Apr 04, 2024 0.1239 0.1290 0.1211 0.1290 69,100 +0.01(+7.05%)
Apr 03, 2024 0.1198 0.1297 0.1171 0.1205 54,658 -0.00(-1.23%)
Apr 02, 2024 0.1201 0.1316 0.1201 0.1220 90,600 +0.01(+5.54%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.