Geovic Mining Corp. Historical Stock Prices

GVCM 
$0.017
*  
0.0006
3.41%
Get GVCM Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading GVCM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0171  0.0154  0.017 61,501
09/19/2014 0.0176 0.0176 0.016 0.0176 116,236
09/18/2014 0.0176 0.0176 0.0176 0.0176 7,000
09/17/2014 0.017 0.0177 0.016 0.0176 97,500
09/16/2014 0.0176 0.0176 0.0176 0.0176 00
09/15/2014 0.02 0.02 0.017 0.0176 103,099
09/12/2014 0.019 0.02 0.019 0.02 6,000
09/11/2014 0.019 0.02 0.019 0.019 114,265
09/10/2014 0.02 0.02 0.019 0.019 34,000
09/09/2014 0.0219 0.0219 0.02 0.02 204,400
09/08/2014 0.019 0.0219 0.019 0.0219 83,884
09/05/2014 0.0195 0.0195 0.0195 0.0195 00
09/04/2014 0.02 0.0216 0.012 0.0195 54,532
09/03/2014 0.02 0.022 0.0196 0.0198 192,747
09/02/2014 0.0191 0.0191 0.016 0.016 7,000
08/29/2014 0.019 0.0213 0.016 0.0191 110,935
08/28/2014 0.0169 0.0198 0.0169 0.0198 54,205
08/27/2014 0.016 0.017 0.016 0.017 45,300
08/26/2014 0.0171 0.0171 0.017 0.017 27,000
08/25/2014 0.016 0.0186 0.016 0.0185 49,500
08/22/2014 0.0193 0.0199 0.017 0.017 68,205
08/21/2014 0.016 0.016 0.015 0.016 173,335
08/20/2014 0.02 0.02 0.016 0.016 74,700
08/19/2014 0.016 0.016 0.016 0.016 00
08/18/2014 0.016 0.016 0.016 0.016 500
08/15/2014 0.016 0.016 0.016 0.016 00
08/14/2014 0.016 0.016 0.016 0.016 18,000
08/13/2014 0.014 0.016 0.014 0.016 7,000
08/12/2014 0.016 0.016 0.016 0.016 21,250
08/11/2014 0.0152 0.0152 0.0152 0.0152 500
08/08/2014 0.0217 0.0217 0.0192 0.0214 71,427
08/07/2014 0.02 0.02 0.02 0.02 00
08/06/2014 0.02 0.02 0.02 0.02 00
08/05/2014 0.015 0.0223 0.015 0.02 21,265
08/04/2014 0.0151 0.0151 0.0151 0.0151 3,000
08/01/2014 0.0151 0.0151 0.0151 0.0151 1,000
07/31/2014 0.0151 0.0151 0.0151 0.0151 00
07/30/2014 0.0152 0.0229 0.0137 0.0151 159,638
07/29/2014 0.019 0.019 0.015 0.015 88,544
07/28/2014 0.0166 0.0166 0.0165 0.0165 26,000
07/25/2014 0.017 0.017 0.017 0.017 1,000
07/24/2014 0.0151 0.0151 0.0151 0.0151 300
07/23/2014 0.0166 0.0166 0.0166 0.0166 00
07/22/2014 0.017 0.0173 0.0166 0.0166 11,835
07/21/2014 0.018 0.018 0.018 0.018 5,000
07/18/2014 0.0233 0.0233 0.0233 0.0233 00
07/17/2014 0.0248 0.0248 0.0233 0.0233 7,750
07/16/2014 0.025 0.025 0.0147 0.0245 40,356
07/15/2014 0.016 0.016 0.016 0.016 00
07/14/2014 0.015 0.024 0.015 0.016 15,050
07/11/2014 0.0163 0.0229 0.015 0.0229 102,500
07/10/2014 0.02 0.02 0.02 0.02 8,127
07/09/2014 0.02 0.025 0.02 0.025 101,000
07/08/2014 0.0203 0.0285 0.02 0.02 162,500
07/07/2014 0.0201 0.0285 0.0187 0.0285 156,117
07/03/2014 0.03 0.0333 0.025 0.025 183,143
07/02/2014 0.03 0.0413 0.03 0.0312 6,500
07/01/2014 0.034 0.034 0.034 0.034 00
06/30/2014 0.034 0.034 0.034 0.034 00
06/27/2014 0.034 0.034 0.034 0.034 00
06/26/2014 0.034 0.034 0.034 0.034 700
06/25/2014 0.033 0.033 0.033 0.033 7,400
06/24/2014 0.033 0.033 0.033 0.033 3,500
06/23/2014 0.033 0.041 0.033 0.035 22,177
06/20/2014 0.042 0.042 0.042 0.042 00
06/19/2014 0.042 0.042 0.042 0.042 10,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?