GMV Minerals Inc (GMVMF)
0.1151
+0.01
(+9.49%)
USD |
OTCM |
May 17, 16:00
GMV Minerals Price: 0.1151 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 0.1048 | 0.1151 | 0.1038 | 0.1151 | 161203.0 |
| May 16, 2024 | 0.1189 | 0.1189 | 0.1051 | 0.1051 | 206600.0 |
| May 15, 2024 | 0.1196 | 0.1196 | 0.1116 | 0.1147 | 65291.00 |
| May 14, 2024 | 0.12 | 0.122 | 0.1166 | 0.1170 | 51862.00 |
| May 13, 2024 | 0.1189 | 0.125 | 0.1189 | 0.125 | 10256.00 |
| May 10, 2024 | 0.119 | 0.1218 | 0.1170 | 0.12 | 13100.00 |
| May 09, 2024 | 0.1180 | 0.118 | 0.1085 | 0.1085 | 9200.00 |
| May 08, 2024 | 0.1092 | 0.1165 | 0.1092 | 0.1165 | 6550.00 |
| May 07, 2024 | 0.1142 | 0.1142 | 0.1142 | 0.1142 | 0.000 |
| May 06, 2024 | 0.1042 | 0.1142 | 0.1042 | 0.1142 | 29200.00 |
| May 03, 2024 | 0.1045 | 0.1045 | 0.1045 | 0.1045 | 2000.00 |
| May 02, 2024 | 0.1008 | 0.1065 | 0.1008 | 0.1065 | 1800.00 |
| May 01, 2024 | 0.103 | 0.103 | 0.103 | 0.103 | 100000.0 |
| Apr 30, 2024 | 0.104 | 0.1087 | 0.1002 | 0.1002 | 152100.0 |
| Apr 29, 2024 | 0.1197 | 0.1197 | 0.108 | 0.108 | 164831.0 |
| Apr 26, 2024 | 0.1121 | 0.1219 | 0.1121 | 0.1219 | 14298.00 |
| Apr 25, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 500.00 |
| Apr 24, 2024 | 0.1216 | 0.1216 | 0.1216 | 0.1216 | 1000.00 |
| Apr 23, 2024 | 0.1361 | 0.1361 | 0.1211 | 0.1211 | 6650.00 |
| Apr 22, 2024 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0.000 |
| Apr 19, 2024 | 0.1238 | 0.1291 | 0.1149 | 0.1260 | 28575.00 |
| Apr 18, 2024 | 0.1228 | 0.1339 | 0.1222 | 0.1238 | 83600.00 |
| Apr 17, 2024 | 0.1258 | 0.1326 | 0.114 | 0.1269 | 42164.00 |
| Apr 16, 2024 | 0.1338 | 0.1338 | 0.124 | 0.124 | 25868.00 |
| Apr 15, 2024 | 0.185 | 0.185 | 0.12 | 0.1241 | 246512.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.0471
Minimum
Sep 30 2022
0.3315
Maximum
May 28 2021
0.1411
Average
0.13
Median
May 18 2020
Price Benchmarks
| Nuinsco Resources Ltd | 0.0023 |
| CanXGold Mining Corp | 0.0037 |
| Stornoway Diamond Corp | 0.0002 |
| TMC The Metals Co Inc | 1.385 |
| Gold Royalty Corp | 1.975 |
Price Related Metrics
| Price to Book Value | 1.674 |
| Earnings Yield | -6.95% |
| Market Cap | 9.940M |