GOVXW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.0364 | 0.00 | 0.00% | 0.0364 | 0.0364 | 0.0364 | 0 |
Jun 13 2024 | 0.0364 | -0.0011 | -2.93% | 0.0355 | 0.0364 | 0.0355 | 200 |
Jun 12 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
Jun 11 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
Jun 10 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
Jun 07 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
Jun 06 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
Jun 05 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
Jun 04 2024 | 0.0375 | 0.00 | 0.00% | 0.0356 | 0.0375 | 0.0356 | 19 |
Jun 03 2024 | 0.0375 | -0.0025 | -6.25% | 0.0375 | 0.0375 | 0.0351 | 1,399 |
May 31 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
May 30 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 192 |
May 29 2024 | 0.045 | 0.01 | 28.57% | 0.045 | 0.045 | 0.045 | 608 |
May 28 2024 | 0.035 | -0.0249 | -41.57% | 0.06 | 0.06 | 0.035 | 9,744 |
May 24 2024 | 0.0599 | -0.0001 | -0.17% | 0.0599 | 0.0599 | 0.0599 | 430 |
May 23 2024 | 0.06 | 0.02 | 50.00% | 0.06 | 0.06 | 0.06 | 2,708 |
May 22 2024 | 0.04 | -0.02 | -33.33% | 0.054 | 0.054 | 0.04 | 7,699 |
May 21 2024 | 0.06 | 0.00 | 0.00% | 0.060101 | 0.060101 | 0.042 | 2,095 |
May 20 2024 | 0.06 | 0.001 | 1.69% | 0.0826 | 0.0826 | 0.059 | 3,735 |
May 17 2024 | 0.059 | 0.0322 | 120.15% | 0.06 | 0.06 | 0.040049 | 13,458 |
May 16 2024 | 0.0268 | -0.0036 | -11.84% | 0.030301 | 0.030301 | 0.0268 | 5,200 |
May 15 2024 | 0.0304 | 0.00 | 0.00% | 0.0304 | 0.0304 | 0.0304 | 0 |
May 14 2024 | 0.0304 | -0.0046 | -13.14% | 0.039 | 0.039 | 0.0303 | 1,444 |
May 13 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
May 10 2024 | 0.035 | 0.0081 | 30.11% | 0.0269 | 0.04284 | 0.0269 | 10,501 |
May 09 2024 | 0.0269 | -0.0031 | -10.33% | 0.035 | 0.035 | 0.0268 | 25,729 |
May 08 2024 | 0.03 | 0.003 | 11.11% | 0.0382 | 0.0464 | 0.03 | 860 |
May 07 2024 | 0.027 | -0.0075 | -21.74% | 0.027 | 0.027 | 0.027 | 100 |
May 06 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
May 03 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
May 02 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 101 |
May 01 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
Apr 30 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
Apr 29 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 30 |
Apr 26 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
Apr 25 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
Apr 24 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
Apr 23 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 0 |
Apr 22 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0345 | 0.0345 | 95 |
Apr 19 2024 | 0.0345 | -0.0146 | -29.74% | 0.0345 | 0.0345 | 0.0345 | 1,222 |
Apr 18 2024 | 0.0491 | 0.00 | 0.00% | 0.0491 | 0.0491 | 0.0491 | 100 |
Apr 17 2024 | 0.0491 | -0.0008 | -1.60% | 0.049 | 0.0491 | 0.049 | 300 |
Apr 16 2024 | 0.0499 | 0.00 | 0.00% | 0.0499 | 0.0499 | 0.0499 | 0 |
Apr 15 2024 | 0.0499 | -0.0001 | -0.20% | 0.0499 | 0.0499 | 0.0499 | 6,000 |
Apr 12 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Apr 11 2024 | 0.05 | 0.0212 | 73.61% | 0.0399 | 0.05 | 0.0399 | 4,000 |
Apr 10 2024 | 0.0288 | 0.00 | 0.00% | 0.0288 | 0.0288 | 0.0288 | 0 |
Apr 09 2024 | 0.0288 | 0.00 | 0.00% | 0.0288 | 0.0288 | 0.0288 | 0 |
Apr 08 2024 | 0.0288 | -0.00819 | -22.13% | 0.0288 | 0.0288 | 0.0288 | 1,000 |
Apr 05 2024 | 0.036986 | 0.00 | 0.00% | 0.036986 | 0.036986 | 0.036986 | 0 |
Apr 04 2024 | 0.036986 | 0.01029 | 38.52% | 0.033299 | 0.04 | 0.033299 | 3,500 |
Apr 03 2024 | 0.026701 | -0.0001 | -0.37% | 0.026701 | 0.026701 | 0.026701 | 201 |
Apr 02 2024 | 0.0268 | 0.00019 | 0.71% | 0.0266 | 0.04 | 0.0266 | 1,868 |
Apr 01 2024 | 0.02661 | 0.00 | 0.00% | 0.02661 | 0.02661 | 0.02661 | 0 |
Mar 28 2024 | 0.02661 | 0.00001 | 0.04% | 0.02661 | 0.02661 | 0.02661 | 100 |
Mar 27 2024 | 0.0266 | -0.0135 | -33.67% | 0.0266 | 0.0266 | 0.0266 | 375 |
Mar 26 2024 | 0.0401 | 0.00 | 0.00% | 0.0393 | 0.0401 | 0.0393 | 190 |
Mar 25 2024 | 0.0401 | 0.00 | 0.00% | 0.0401 | 0.0401 | 0.0401 | 0 |
Mar 22 2024 | 0.0401 | 0.00 | 0.00% | 0.0401 | 0.0401 | 0.0401 | 0 |
Mar 21 2024 | 0.0401 | 0.0085 | 26.90% | 0.0448 | 0.0448 | 0.04 | 400 |
Mar 20 2024 | 0.0316 | 0.00 | 0.00% | 0.0316 | 0.0316 | 0.0316 | 0 |
Mar 19 2024 | 0.0316 | 0.00 | 0.00% | 0.0316 | 0.0316 | 0.0316 | 0 |