Geovic Mining Corp. Historical Stock Prices

GVCM 
$0.0381
*  
unch
 negative 
unch
Get GVCM Alerts
*Delayed - data as of Apr. 17, 2014 14:02 ET 


Community Rating:
View:    GVCM Real Time
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:02 N/A N/A N/A  0.0381 0
04/16/2014 0.045 0.045 0.038 0.0381 25,461
04/15/2014 0.04 0.04 0.04 0.04 2,875
04/14/2014 0.035 0.045 0.0341 0.04 104,820
04/11/2014 0.045 0.045 0.045 0.045 00
04/10/2014 0.045 0.045 0.045 0.045 00
04/09/2014 0.045 0.045 0.045 0.045 00
04/08/2014 0.045 0.045 0.045 0.045 60,000
04/07/2014 0.0359 0.044 0.033 0.044 61,000
04/04/2014 0.032 0.032 0.032 0.032 00
04/03/2014 0.04 0.042 0.032 0.032 492,389
04/02/2014 0.04 0.04 0.04 0.04 00
04/01/2014 0.04 0.04 0.04 0.04 00
03/31/2014 0.04 0.04 0.04 0.04 1,000
03/28/2014 0.0458 0.0458 0.0458 0.0458 8,500
03/27/2014 0.04 0.04 0.04 0.04 1,000
03/26/2014 0.0465 0.0465 0.0465 0.0465 00
03/25/2014 0.0465 0.053 0.0465 0.0465 44,200
03/24/2014 0.053 0.053 0.053 0.053 00
03/21/2014 0.0447 0.053 0.0447 0.053 4,425
03/20/2014 0.0548 0.0548 0.0548 0.0548 00
03/19/2014 0.0548 0.0548 0.0548 0.0548 00
03/18/2014 0.048 0.0548 0.048 0.0548 37,000
03/17/2014 0.0575 0.0575 0.05 0.056 11,243
03/14/2014 0.0575 0.0575 0.0575 0.0575 00
03/13/2014 0.046 0.0575 0.046 0.0575 16,200
03/12/2014 0.0461 0.0575 0.0461 0.0575 3,550
03/11/2014 0.0573 0.0573 0.0573 0.0573 16,366
03/10/2014 0.057 0.057 0.057 0.057 10,000
03/07/2014 0.0575 0.0575 0.0575 0.0575 00
03/06/2014 0.0575 0.0575 0.0575 0.0575 2,000
03/05/2014 0.0311 0.054 0.0311 0.054 181,300
03/04/2014 0.0482 0.0485 0.04 0.04 71,000
03/03/2014 0.0438 0.051 0.0438 0.0482 109,000
02/28/2014 0.045 0.045 0.045 0.045 00
02/27/2014 0.047 0.047 0.045 0.045 37,880
02/26/2014 0.045 0.045 0.045 0.045 62,500
02/25/2014 0.045 0.045 0.045 0.045 00
02/24/2014 0.045 0.045 0.045 0.045 00
02/21/2014 0.0336 0.045 0.032 0.045 8,940
02/20/2014 0.041 0.041 0.035 0.035 122,400
02/19/2014 0.041 0.041 0.041 0.041 00
02/18/2014 0.041 0.041 0.041 0.041 7,700
02/14/2014 0.041 0.041 0.041 0.041 3,500
02/13/2014 0.041 0.041 0.041 0.041 2,440
02/12/2014 0.038 0.0415 0.038 0.0415 14,000
02/11/2014 0.034 0.04 0.034 0.0395 50,468
02/10/2014 0.0457 0.0457 0.0439 0.0439 6,200
02/07/2014 0.04 0.0455 0.04 0.0455 4,000
02/06/2014 0.0411 0.0411 0.0411 0.0411 00
02/05/2014 0.0426 0.0426 0.033 0.0411 208,800
02/04/2014 0.0412 0.0482 0.038 0.0482 90,500
02/03/2014 0.0449 0.0449 0.041 0.0449 9,120
01/31/2014 0.0449 0.0449 0.0449 0.0449 15,100
01/30/2014 0.045 0.045 0.04 0.0449 12,800
01/29/2014 0.0479 0.0479 0.0412 0.0412 59,300
01/28/2014 0.044 0.048 0.0412 0.0412 50,900
01/27/2014 0.043 0.044 0.043 0.044 5,647
01/24/2014 0.04 0.0432 0.04 0.043 41,600
01/23/2014 0.0399 0.044 0.038 0.041 110,700
01/22/2014 0.0399 0.04 0.0399 0.04 37,071
01/21/2014 0.0399 0.0399 0.039 0.039 16,000
01/17/2014 0.038 0.0398 0.038 0.0398 26,000
01/16/2014 0.0391 0.0391 0.039 0.039 15,500
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 your brokers before you trade


Want to trade FX?