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 )

0.1151 +0.0100 (+9.51%)
Streaming Delayed Price Updated: 2:33 PM 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 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%)
Apr 01, 2024 0.1168 0.1238 0.1110 0.1156 35,575 -0.02(-15.44%)
Mar 27, 2024 0.1367 0 +0.01(+7.98%)
Mar 26, 2024 0.1266 0.1266 0.1266 0.1266 150 +0.02(+17.33%)
Mar 25, 2024 0.1376 0.1376 0.1055 0.1079 91,600 +0.01(+14.91%)
Mar 22, 2024 0.0939 0.0939 0.0939 0.0939 32,989 -0.01(-10.57%)
Mar 21, 2024 0.1050 0.1050 0.1050 0.1050 2,500 +0.01(+7.47%)
Mar 20, 2024 0.0946 0.1001 0.0946 0.0977 4,800 -0.01(-8.95%)
Mar 19, 2024 0.1041 0.1073 0.1017 0.1073 21,500 -0.00(-1.20%)
Mar 18, 2024 0.1107 0.1107 0.1047 0.1086 13,700 -0.00(-1.18%)
Mar 15, 2024 0.1104 0.1190 0.1099 0.1099 25,077 -0.01(-8.42%)
Mar 14, 2024 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-5.81%)
Mar 13, 2024 0.1408 0.1408 0.1230 0.1274 203,500 -0.00(-2.00%)
Mar 12, 2024 0.1054 0.1300 0.1054 0.1300 23,000 +0.02(+17.97%)
Mar 11, 2024 0.1102 0.1190 0.1102 0.1102 4,700 +0.00(+0.18%)
Mar 08, 2024 0.1004 0.1100 0.1004 0.1100 9,500 +0.01(+9.24%)
Mar 07, 2024 0.1119 0.1119 0.1007 0.1007 131,400 -0.01(-8.29%)
Mar 06, 2024 0.1143 0.1152 0.1096 0.1098 182,300 -0.01(-5.75%)
Mar 05, 2024 0.1270 0.1270 0.1165 0.1165 106,947 -0.01(-8.84%)
Mar 04, 2024 0.1454 0.1488 0.1199 0.1278 277,236 +0.02(+15.03%)
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.