GoviEx Uranium Inc Historical Data - 7GU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
GoviEx Uranium Inc (7GU)
GoviEx Uranium Inc (7GU) Historical

GoviEx Uranium Inc (7GU)

0.0284

0.00

(0.00%)

Closed March 02 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0049	-14.7147147147	0.0333	0.0359999	0.024	106625	0.02824114	DE
4	-0.0082	-22.4043715847	0.0366	0.037	0.0231	138479	0.02615611	DE
12	-0.0124	-30.3921568627	0.0408	0.0482	0.0231	105275	0.03137694	DE
26	-0.0081	-22.1917808219	0.0365	0.0895	0.0231	97075	0.04045259	DE
52	-0.0871	-75.4112554113	0.1155	0.1335	0.022	94219	0.05284034	DE
156	-0.062	-68.5840707965	0.0904	0.17	0.022	95575	0.07719145	DE
260	-0.062	-68.5840707965	0.0904	0.17	0.022	95575	0.07719145	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	0.0284	0.0037	14.98	0.0284	0.0284	0.0284	10562
1740691620	0.0247	-0.0008	-3.14	0.0269	0.0269	0.0247	13000
1740605220	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	0
1740518820	0.0254999	-0.002	-7.27	0.0254999	0.0254999	0.0254999	15000
1740432420	0.0275	-0.0085	-23.61	0.0295	0.03	0.024	353500
1740173220	0.0359999	0.0043999	13.92	0.0333	0.0359999	0.0333	45000
1740086820	0.0316	0	0.00	0.0316	0.0316	0.0316	0
1740000420	0.0316	0.0033	11.66	0.0316	0.0316	0.0316	8647
1739914020	0.0283	0.0003	1.07	0.0296	0.0361	0.0251	77540
1739827620	0.028	0.0048001	20.69	0.0242	0.028	0.0242	80000
1739568420	0.0231999	-0.0037	-13.75	0.0271	0.031	0.0231999	274500
1739482020	0.0269	0.0017	6.75	0.0258	0.0269	0.0231	65700
1739395620	0.0252	0.0001	0.40	0.0299	0.0299	0.0252	208074
1739309220	0.0251	-0.0039	-13.45	0.0279	0.0279	0.0251	125873
1739222820	0.029	0.0037	14.62	0.0253	0.0329	0.0238	203501
1738963620	0.0253	0.0002	0.80	0.0253	0.0253	0.0253	1883
1738877220	0.0251	0.0009	3.72	0.0296	0.034	0.0251	64553
1738790820	0.0242	-0.0046	-15.97	0.0242	0.0242	0.0242	30954
1738704420	0.0288	0.0037	14.74	0.0236	0.0288	0.0236	147000
1738618020	0.0251	0.0003	1.21	0.0266	0.0286	0.0251	207435
1738358820	0.0248	-0.0083	-25.08	0.0366	0.037	0.0248	570468
1738272420	0.0330999	-0.0035	-9.56	0.033	0.0354999	0.033	40600
1738186020	0.0366	0.0065	21.59	0.0366	0.0366	0.0366	890
1738099620	0.0301	-0.0099	-24.75	0.0301	0.0301	0.0301	5479
1738013220	0.04	0.0008	2.04	0.04	0.04	0.04	250000
1737754020	0.0392	-0.0026	-6.22	0.0402	0.0402	0.0361	108400
1737667620	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1737581220	0.0417999	0.0068999	19.77	0.0301	0.0417999	0.0301	168736
1737494820	0.0349	0	0.00	0.034	0.0349	0.0306	13931
1737408420	0.0349	-0.0001	-0.29	0.0330999	0.0349	0.0301	76567
1737149220	0.035	-0.0012	-3.31	0.0344	0.035	0.0342999	22979
1737062820	0.0362	0.0007001	1.97	0.0359999	0.037	0.0359999	31452
1736976420	0.0354999	-0.0007	-1.93	0.0354999	0.0354999	0.0354999	13000
1736890020	0.0362	0.0011	3.13	0.0362	0.0362	0.0362	1000
1736803620	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1736544420	0.0351	-0.0024	-6.40	0.037	0.038	0.0351	88954
1736458020	0.0375	-0.0022	-5.54	0.0376	0.0376	0.0375	73015
1736371620	0.0397	-0.0003	-0.75	0.0364	0.0397	0.0364	6500
1736285220	0.04	-0.0039	-8.88	0.042	0.042	0.0395	63385
1736198820	0.0439	0.0095	27.62	0.0359	0.0482	0.0359	262650
1735939620	0.0344	-0.0016	-4.44	0.0335	0.0345	0.0275	62144
1735853220	0.0359999	0.0030999	9.42	0.0329	0.0396	0.0329	52000
1735594020	0.0329	0.0028	9.30	0.033	0.0330999	0.027	437704
1735334820	0.0301	-0.0039	-11.47	0.033	0.033	0.0301	52000
1734989220	0.034	0.001	3.03	0.0393	0.0393	0.034	59493
1734730020	0.033	0.0034	11.49	0.0325	0.033	0.0325	18500
1734643620	0.0296	0.0001	0.34	0.03	0.0329	0.0295	168879
1734557220	0.0295	-0.0016	-5.14	0.0311	0.034	0.0252	169344
1734470820	0.0311	-0.0049	-13.61	0.0354	0.0354	0.0311	87396
1734384420	0.0359999	-0.0032	-8.16	0.0359999	0.0359999	0.0359999	76500
1734125220	0.0392	0.0031	8.59	0.04	0.0405999	0.0392	20500
1734038820	0.0361	-0.0014	-3.73	0.0365	0.0378	0.0361	189968
1733952420	0.0375	0.0014	3.88	0.0376	0.0376	0.0375	49000
1733866020	0.0361	0	0.00	0.0361	0.0361	0.0361	0
1733779620	0.0361	-0.0038	-9.52	0.0399	0.0399	0.0361	61630
1733520420	0.0399	-0.0001	-0.25	0.0408	0.0408	0.0399	38525
1733434020	0.04	-0.0034	-7.83	0.04	0.04	0.04	60000
1733347620	0.0434	0.0081	22.95	0.0399	0.0434	0.0399	71700
1733261220	0.0353	0.0002	0.57	0.0381	0.0398	0.0351	122336
1733174820	0.0351	-0.0037	-9.54	0.0351	0.0359999	0.0351	8225

SPDR Portfolio Europe ETF

Francisco Industries (CE)

Jpmorgan Chase Financial...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions