Geovic Mining Corp Historical Stock Prices

GVCM 
$0.0073
*  
unch
unch
Get GVCM Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading GVCM now


Community Rating:
View:    GVCM Pre-Market
 
 
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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00 N/A  0.0073  0.0073  0.0073 78,000
02/27/2015 0.0073 0.0073 0.0073 0.0073 78,000
02/26/2015 0.0073 0.0073 0.0073 0.0073 65,000
02/25/2015 0.0075 0.0075 0.0075 0.0075 00
02/24/2015 0.0075 0.0078 0.007 0.0075 65,800
02/23/2015 0.008 0.008 0.008 0.008 00
02/20/2015 0.008 0.008 0.008 0.008 00
02/19/2015 0.0078 0.008 0.0075 0.008 71,200
02/18/2015 0.0075 0.0075 0.0072 0.0072 123,894
02/17/2015 0.007 0.0075 0.007 0.007 141,430
02/13/2015 0.0064 0.0065 0.006 0.006 93,110
02/12/2015 0.006 0.006 0.006 0.006 60,800
02/11/2015 0.006 0.006 0.005 0.006 278,000
02/10/2015 0.008 0.008 0.007 0.0075 44,225
02/09/2015 0.008 0.0085 0.008 0.008 79,350
02/06/2015 0.0086 0.0086 0.0086 0.0086 00
02/05/2015 0.0086 0.0086 0.0086 0.0086 10,000
02/04/2015 0.009 0.009 0.0085 0.0085 50,000
02/03/2015 0.0086 0.0094 0.0085 0.0085 56,066
02/02/2015 0.0095 0.0095 0.0095 0.0095 10,000
01/30/2015 0.01 0.01 0.01 0.01 00
01/29/2015 0.01 0.01 0.01 0.01 20,000
01/28/2015 0.01 0.01 0.01 0.01 20,000
01/27/2015 0.01 0.01 0.01 0.01 7,500
01/26/2015 0.01 0.01 0.01 0.01 2,000
01/23/2015 0.01 0.01 0.01 0.01 23,030
01/22/2015 0.0105 0.0105 0.01 0.0105 126,625
01/21/2015 0.01 0.01 0.01 0.01 11,000
01/20/2015 0.009 0.009 0.0085 0.009 69,500
01/16/2015 0.007 0.008 0.007 0.008 71,848
01/15/2015 0.0068 0.0068 0.0068 0.0068 20,000
01/14/2015 0.0067 0.0067 0.0067 0.0067 00
01/13/2015 0.0065 0.0068 0.0065 0.0067 69,200
01/12/2015 0.0065 0.0065 0.0065 0.0065 8,500
01/09/2015 0.0065 0.0066 0.0065 0.0065 66,686
01/08/2015 0.0059 0.0066 0.0059 0.0066 40,300
01/07/2015 0.007 0.007 0.007 0.007 2,600
01/06/2015 0.0075 0.0075 0.0074 0.0075 65,500
01/05/2015 0.0076 0.0076 0.0065 0.0065 20,588
01/02/2015 0.0055 0.0076 0.0055 0.0076 35,748
12/31/2014 0.0055 0.0055 0.005 0.005 108,325
12/30/2014 0.0051 0.0052 0.0044 0.005 349,589
12/29/2014 0.0043 0.0052 0.0042 0.0051 119,269
12/26/2014 0.0043 0.0044 0.0043 0.0043 71,500
12/24/2014 0.0043 0.0045 0.0043 0.0045 36,668
12/23/2014 0.0043 0.0046 0.0043 0.0043 25,100
12/22/2014 0.0049 0.006 0.004 0.0043 941,070
12/19/2014 0.0049 0.005 0.0049 0.0049 178,100
12/18/2014 0.0065 0.0065 0.0049 0.0049 330,281
12/17/2014 0.0075 0.0075 0.0065 0.0065 50,000
12/16/2014 0.0081 0.0081 0.0081 0.0081 1,000
12/15/2014 0.0081 0.0081 0.0081 0.0081 10,000
12/12/2014 0.0081 0.0081 0.0081 0.0081 24,400
12/11/2014 0.0081 0.0081 0.0081 0.0081 49,165
12/10/2014 0.01 0.01 0.01 0.01 53,800
12/09/2014 0.0081 0.0081 0.0081 0.0081 7,500
12/08/2014 0.0081 0.0081 0.0081 0.0081 91,614
12/05/2014 0.0091 0.0091 0.0081 0.0083 132,685
12/04/2014 0.0091 0.0091 0.0091 0.0091 19,750
12/03/2014 0.009 0.0091 0.009 0.0091 18,100
12/02/2014 0.01 0.01 0.0091 0.0091 102,967
12/01/2014 0.01 0.01 0.01 0.01 21,500
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 Brokers before you trade

Want to trade FX?