Home > Quotes > GVCM > Historical Prices

Geovic Mining Corp. Historical Stock Prices

GVCM 
$0.05
*  
0.01
  negative  
25%
Get GVCM Alerts
*Delayed - data as of May 20, 2013 11:10 ET 


Community Rating:
View:    GVCM Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
11:10 N/A  0.0501  0.044  0.05 50,600
05/17/2013 0.04 0.04 0.04 0.04 600
05/16/2013 0.04 0.04 0.04 0.04 6,050
05/15/2013 0.04 0.04 0.0365 0.0365 7,650
05/14/2013 0.036 0.039 0.0344 0.036 23,333
05/13/2013 0.039 0.039 0.039 0.039 10,000
05/10/2013 0.0495 0.05 0.04 0.04 30,200
05/09/2013 0.036 0.0524 0.036 0.038 6,800
05/08/2013 0.0548 0.0548 0.041 0.0524 9,900
05/07/2013 0.0522 0.0523 0.04 0.0523 27,000
05/06/2013 0.043 0.0521 0.04 0.04 15,600
05/03/2013 0.043 0.0571 0.043 0.0521 4,693
05/02/2013 0.0511 0.0511 0.0511 0.0511 1,496
05/01/2013 0.043 0.0521 0.043 0.0521 3,395
04/30/2013 0.0431 0.0572 0.0431 0.055 17,000
04/29/2013 0.0431 0.0583 0.043 0.0583 78,240
04/26/2013 0.043 0.0517 0.043 0.045 42,060
04/25/2013 0.043 0.043 0.043 0.043 917
04/24/2013 0.0512 0.0512 0.0512 0.0512 6,000
04/23/2013 0.043 0.0513 0.043 0.0513 1,300
04/22/2013 0.052 0.052 0.043 0.05 17,500
04/19/2013 0.054 0.054 0.0431 0.0513 11,900
04/18/2013 0.0486 0.049 0.048 0.049 75,000
04/17/2013 0.042 0.049 0.042 0.049 46,000
04/16/2013 0.05 0.05 0.045 0.05 4,900
04/15/2013 0.0392 0.0515 0.0392 0.0515 12,825
04/12/2013 0.0451 0.0451 0.0451 0.0451 6,000
04/11/2013 0.055 0.055 0.0451 0.052 16,000
04/10/2013 0.0525 0.057 0.0525 0.055 16,580
04/09/2013 0.0531 0.06 0.052 0.0565 208,720
04/08/2013 0.069 0.069 0.0531 0.0664 60,887
04/05/2013 0.045 0.0566 0.045 0.0566 17,000
04/04/2013 0.05 0.0687 0.05 0.05 15,120
04/03/2013 0.054 0.07 0.05 0.07 197,105
04/02/2013 0.055 0.0617 0.055 0.0617 24,400
04/01/2013 0.053 0.062 0.053 0.057 17,700
03/28/2013 0.0665 0.0665 0.0564 0.0565 2,650
03/27/2013 0.07 0.07 0.06 0.06 117,300
03/26/2013 0.0525 0.055 0.05 0.05 9,000
03/25/2013 0.05 0.055 0.05 0.055 30,600
03/22/2013 0.055 0.055 0.0455 0.0455 59,600
03/21/2013 0.05 0.05 0.043 0.046 568,516
03/20/2013 0.06 0.06 0.06 0.06 29,900
03/19/2013 0.047 0.066 0.0463 0.06 210,900
03/18/2013 0.0565 0.064 0.051 0.0627 54,011
03/15/2013 0.056 0.067 0.056 0.06 18,000
03/14/2013 0.056 0.066 0.056 0.065 21,600
03/13/2013 0.058 0.067 0.056 0.067 121,879
03/12/2013 0.066 0.066 0.066 0.066 00
03/11/2013 0.0511 0.066 0.0511 0.066 11,000
03/08/2013 0.069 0.069 0.051 0.066 15,000
03/07/2013 0.063 0.063 0.051 0.061 24,000
03/06/2013 0.063 0.063 0.062 0.063 33,868
03/05/2013 0.06 0.06 0.06 0.06 00
03/04/2013 0.057 0.061 0.057 0.06 20,532
03/01/2013 0.063 0.063 0.051 0.0545 44,600
02/28/2013 0.059 0.06 0.05 0.051 110,743
02/27/2013 0.053 0.061 0.05 0.0599 240,400
02/26/2013 0.065 0.065 0.06 0.06 2,400
02/25/2013 0.06 0.06 0.06 0.06 00
02/22/2013 0.065 0.065 0.058 0.06 80,852
02/21/2013 0.075 0.075 0.065 0.065 9,700
02/20/2013 0.075 0.08 0.07 0.077 169,675
02/19/2013 0.0745 0.085 0.0745 0.0751 28,000
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.