Givex Corp Historical Data - GIVX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Givex Corp (GIVX)
Givex Corp (GIVX) Historical

Givex Corp (GIVX)

0.71

-0.01

(-1.39%)

Closed June 15 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-6.57894736842	0.76	0.77	0.7	119900	0.73277727	CS
4	-0.04	-5.33333333333	0.75	0.81	0.7	78289	0.75218902	CS
12	-0.08	-10.1265822785	0.79	0.95	0.7	65794	0.80508093	CS
26	0.17	31.4814814815	0.54	0.95	0.5	88848	0.68111159	CS
52	0.22	44.8979591837	0.49	0.95	0.345	69310	0.60853912	CS
156	-0.53	-42.7419354839	1.24	1.24	0.345	58431	0.67146346	CS
260	-0.53	-42.7419354839	1.24	1.24	0.345	58431	0.67146346	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718401200	0.71	-0.01	-1.39	0.72	0.73	0.7	42500
1718314800	0.72	-0.02	-2.70	0.75	0.75	0.71	303002
1718228400	0.74	0	0.00	0.75	0.75	0.74	24500
1718142000	0.74	-0.02	-2.63	0.76	0.76	0.74	19500
1718055600	0.76	0.02	2.70	0.75	0.77	0.75	86500
1717796400	0.74	-0.02	-2.63	0.76	0.77	0.74	166000
1717710000	0.76	0	0.00	0.75	0.76	0.75	31500
1717623600	0.76	-0.01	-1.30	0.76	0.77	0.76	44790
1717537200	0.77	0	0.00	0.77	0.78	0.77	53000
1717450800	0.77	0	0.00	0.76	0.77	0.75	78830
1717191600	0.77	0	0.00	0.77	0.77	0.77	23500
1717105200	0.77	0	0.00	0.78	0.78	0.77	37500
1717018800	0.77	0	0.00	0.77	0.78	0.77	7000
1716932400	0.77	0.01	1.32	0.76	0.77	0.74	44000
1716846000	0.76	-0.01	-1.30	0.77	0.77	0.76	12000
1716586800	0.77	0.02	2.67	0.75	0.77	0.75	19002
1716500400	0.75	-0.01	-1.32	0.76	0.77	0.74	92000
1716414000	0.76	-0.03	-3.80	0.78	0.78	0.76	98425
1716327600	0.79	0.05	6.76	0.72	0.81	0.72	198435
1715982000	0.74	-0.02	-2.63	0.75	0.75	0.73	148000
1715895600	0.76	0	0.00	0.76	0.77	0.74	34625
1715809200	0.76	-0.01	-1.30	0.76	0.77	0.76	9500
1715722800	0.77	0.01	1.32	0.75	0.77	0.75	14200
1715636400	0.76	-0.01	-1.30	0.76	0.77	0.74	56000
1715377200	0.77	0	0.00	0.77	0.77	0.76	13500
1715290800	0.77	0	0.00	0.78	0.78	0.77	27750
1715204400	0.77	-0.01	-1.28	0.77	0.79	0.76	44225
1715118000	0.78	-0.01	-1.27	0.79	0.8	0.78	21521
1715031600	0.79	-0.01	-1.25	0.8	0.81	0.79	8000
1714772400	0.8	0	0.00	0.81	0.81	0.78	61725
1714686000	0.8	-0.01	-1.23	0.81	0.81	0.8	63000
1714599600	0.81	-0.01	-1.22	0.81	0.8199999	0.81	13000
1714513200	0.8199999	0	0.00	0.8199999	0.8199999	0.8	23000
1714426800	0.8199999	0	0.00	0.81	0.8199999	0.81	8250
1714167600	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1714081200	0.8199999	-0.03	-3.53	0.85	0.85	0.8199999	44500
1713994800	0.85	0.02	2.41	0.84	0.9	0.84	22550
1713908400	0.83	0.03	3.75	0.79	0.83	0.79	51000
1713822000	0.8	-0.02	-2.44	0.81	0.81	0.78	24600
1713562800	0.8199999	-0.01	-1.20	0.8199999	0.8199999	0.81	34075
1713476400	0.83	0.0100001	1.22	0.81	0.83	0.81	7500
1713390000	0.8199999	-0.01	-1.20	0.84	0.84	0.8199999	34200
1713303600	0.83	0	0.00	0.8199999	0.83	0.81	66000
1713217200	0.83	0	0.00	0.84	0.84	0.83	46350
1712958000	0.83	0	0.00	0.84	0.84	0.8199999	26000
1712871600	0.83	0	0.00	0.8199999	0.84	0.8199999	45600
1712785200	0.83	0	0.00	0.83	0.84	0.83	48500
1712698800	0.83	-0.01	-1.19	0.84	0.85	0.83	563000
1712612400	0.84	-0.02	-2.33	0.87	0.87	0.83	117923
1712353200	0.86	-0.01	-1.15	0.87	0.87	0.86	56500
1712266800	0.87	-0.02	-2.25	0.89	0.9	0.87	44500
1712180400	0.89	-0.02	-2.20	0.91	0.91	0.88	34549
1712094000	0.91	0.03	3.41	0.87	0.92	0.87	46620
1712007600	0.88	-0.05	-5.38	0.91	0.91	0.88	77816
1711662000	0.93	0.02	2.20	0.92	0.94	0.92	31600
1711575600	0.91	-0.02	-2.15	0.91	0.92	0.9	68141
1711489200	0.93	0.05	5.68	0.89	0.95	0.89	165621
1711402800	0.88	0.05	6.02	0.83	0.89	0.83	57655
1711143600	0.83	0.03	3.75	0.79	0.85	0.79	149688
1711057200	0.8	0.03	3.90	0.76	0.8	0.76	100500
1710970800	0.77	0.01	1.32	0.76	0.78	0.76	26000
1710884400	0.76	0.01	1.33	0.75	0.78	0.75	37500
1710798000	0.75	-0.01	-1.32	0.74	0.76	0.74	65400

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions