Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Gmv Minerals Inc (TSV: GMV )

0.1350 +0.0100 (+8.00%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.1350 0.1350 0.1350 0.1350 19,000 +0.01(+8.00%)
Nov 28, 2024 0.1250 0.1250 0.1250 0.1250 28,500 -0.01(-7.41%)
Nov 26, 2024 0.1350 0 -0.01(-10.00%)
Nov 22, 2024 0.1500 0 +0.01(+11.11%)
Nov 21, 2024 0.1350 0.1350 0.1350 0.1350 10,500 -0.01(-3.57%)
Nov 20, 2024 0.1400 0.1450 0.1400 0.1400 92,000 +0.00(+0.00%)
Nov 19, 2024 0.1400 0.1400 0.1400 0.1400 12,322 +0.00(+1.45%)
Nov 18, 2024 0.1450 0.1450 0.1380 0.1380 27,055 -0.00(-1.43%)
Nov 15, 2024 0.1450 0.1600 0.1350 0.1400 313,549 -0.02(-12.50%)
Nov 14, 2024 0.1650 0.1650 0.1550 0.1600 26,735 +0.01(+3.23%)
Nov 13, 2024 0.1600 0.1600 0.1450 0.1550 56,700 -0.01(-3.13%)
Nov 12, 2024 0.1600 0.1600 0.1550 0.1600 16,400 +0.00(+0.00%)
Nov 11, 2024 0.1550 0.1600 0.1550 0.1600 17,793 -0.01(-5.88%)
Nov 08, 2024 0.1600 0.1700 0.1550 0.1700 26,840 -0.02(-10.53%)
Nov 07, 2024 0.1550 0.1900 0.1550 0.1900 29,000 +0.03(+18.75%)
Nov 06, 2024 0.1650 0.1650 0.1550 0.1600 28,450 -0.01(-5.88%)
Nov 05, 2024 0.1650 0.1700 0.1600 0.1700 19,000 -0.01(-5.56%)
Nov 04, 2024 0.1800 0.1800 0.1800 0.1800 10,141 +0.01(+2.86%)
Nov 01, 2024 0.2000 0.2000 0.1550 0.1750 68,147 -0.02(-10.26%)
Oct 31, 2024 0.1850 0.1950 0.1850 0.1950 76,448 -0.01(-7.14%)
Oct 30, 2024 0.2200 0.2200 0.1800 0.2100 178,437 -0.01(-4.55%)
Oct 29, 2024 0.2200 0.2200 0.2200 0.2200 46,282 +0.01(+4.76%)
Oct 28, 2024 0.2300 0.2300 0.2100 0.2100 28,085 -0.02(-6.67%)
Oct 25, 2024 0.2100 0.2250 0.2100 0.2250 63,384 +0.02(+9.76%)
Oct 24, 2024 0.2100 0.2100 0.2050 0.2050 11,600 +0.00(+0.00%)
Oct 23, 2024 0.2050 0.2050 0.1950 0.2050 36,183 -0.01(-4.65%)
Oct 22, 2024 0.1700 0.2200 0.1600 0.2150 611,192 +0.05(+34.37%)
Oct 21, 2024 0.1500 0.1700 0.1500 0.1600 195,000 +0.01(+6.67%)
Oct 18, 2024 0.1700 0.1700 0.1400 0.1500 111,210 +0.00(+0.00%)
Oct 16, 2024 0.1500 0 +0.00(+0.00%)
Oct 15, 2024 0.1500 0.1550 0.1500 0.1500 39,371 -0.01(-6.25%)
Oct 11, 2024 0.1600 0 +0.01(+6.67%)
Oct 10, 2024 0.1450 0.1500 0.1450 0.1500 73,500 +0.01(+7.14%)
Oct 09, 2024 0.1400 0.1400 0.1400 0.1400 118,000 +0.00(+0.00%)
Oct 08, 2024 0.1400 0.1400 0.1350 0.1400 99,344 +0.00(+0.00%)
Oct 07, 2024 0.1400 0.1400 0.1400 0.1400 49,927 +0.00(+0.00%)
Oct 04, 2024 0.1450 0.1450 0.1400 0.1400 3,500 -0.00(-3.45%)
Oct 03, 2024 0.1400 0.1450 0.1300 0.1450 87,226 -0.01(-6.45%)
Oct 02, 2024 0.1450 0.1550 0.1450 0.1550 24,500 +0.01(+3.33%)
Oct 01, 2024 0.1450 0.1500 0.1300 0.1500 146,526 +0.00(+0.00%)
Sep 30, 2024 0.1500 0.1500 0.1500 0.1500 16,020 -0.01(-6.25%)
Sep 27, 2024 0.1750 0.1750 0.1600 0.1600 125,252 +0.00(+0.00%)
Sep 26, 2024 0.1500 0.1950 0.1500 0.1600 506,973 +0.02(+10.34%)
Sep 25, 2024 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Sep 24, 2024 0.1350 0.1450 0.1300 0.1450 34,581 +0.01(+7.41%)
Sep 23, 2024 0.1400 0.1400 0.1350 0.1350 4,300 +0.00(+0.00%)
Sep 20, 2024 0.1200 0.1450 0.1150 0.1350 262,769 +0.02(+12.50%)
Sep 19, 2024 0.1150 0.1200 0.1150 0.1200 120,400 +0.00(+4.35%)
Sep 18, 2024 0.1100 0.1150 0.1100 0.1150 76,821 +0.00(+0.00%)
Sep 17, 2024 0.1100 0.1150 0.1100 0.1150 56,999 -0.00(-4.17%)
Sep 16, 2024 0.1150 0.1200 0.1100 0.1200 119,000 +0.00(+0.00%)
Sep 13, 2024 0.1200 0.1200 0.1050 0.1200 43,000 +0.00(+4.35%)
Sep 12, 2024 0.1150 0.1300 0.1150 0.1150 109,450 -0.00(-4.17%)
Sep 11, 2024 0.1050 0.1200 0.1050 0.1200 63,500 -0.01(-7.69%)
Sep 10, 2024 0.1300 0.1300 0.1300 0.1300 16,000 +0.01(+4.00%)
Sep 09, 2024 0.1300 0.1300 0.1250 0.1250 12,000 +0.00(+0.00%)
Sep 06, 2024 0.1250 0.1250 0.1250 0.1250 41,000 +0.00(+0.00%)
Sep 05, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Sep 04, 2024 0.1200 0.1250 0.1150 0.1250 35,500 +0.01(+4.17%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.