Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Metals Corp (OP: GGISF )

0.0592 UNCHANGED
Last Price Updated: 3:43 PM EDT, Jul 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0696 0.0696 0.0696 0 +0.02(+28.65%)
Jan 29, 2019 0.0541 0.0541 0.0541 0 +0.00(+4.44%)
Jan 24, 2019 0.0518 0.0518 0.0518 0 -0.00(-5.82%)
Jan 22, 2019 0.0550 0.0550 0.0550 0 -0.00(-1.96%)
Jan 18, 2019 0.0561 0.0561 0.0561 0.0561 7,000 -0.00(-3.28%)
Jan 16, 2019 0.0580 0.0580 0.0580 0 -0.01(-13.43%)
Jan 14, 2019 0.0670 0.0670 0.0670 0 -0.01(-9.46%)
Jan 11, 2019 0.0740 0.0740 0.0740 0.0740 4,000 +0.01(+12.46%)
Jan 07, 2019 0.0658 0.0658 0.0658 0 -0.01(-14.55%)
Jan 04, 2019 0.0770 0.0770 0.0770 0.0770 5,000 +0.01(+22.61%)
Jan 03, 2019 0.0628 0.0628 0.0628 0.0628 700 -0.01(-7.65%)
Dec 31, 2018 0.0680 0.0680 0.0680 0 -0.00(-5.82%)
Dec 28, 2018 0.0539 0.0722 0.0539 0.0722 24,500 +0.01(+17.59%)
Dec 27, 2018 0.0610 0.0614 0.0610 0.0614 5,000 +0.00(+5.32%)
Dec 24, 2018 0.0583 0.0583 0.0583 0 +0.00(+4.11%)
Dec 19, 2018 0.0560 0.0560 0.0560 0 +0.01(+21.21%)
Dec 12, 2018 0.0462 0.0462 0.0462 0 -0.01(-12.00%)
Dec 11, 2018 0.0510 0.0547 0.0497 0.0525 125,000 -0.00(-6.91%)
Dec 10, 2018 0.0564 0.0564 0.0564 0.0564 10,000 +0.01(+23.96%)
Dec 04, 2018 0.0455 0.0455 0.0455 0 -0.00(-8.08%)
Dec 03, 2018 0.0495 0.0495 0.0495 0.0495 50,000 +0.00(+3.13%)
Nov 30, 2018 0.0490 0.0490 0.0480 0.0480 54,700 -0.00(-4.00%)
Nov 28, 2018 0.0500 0.0500 0.0500 0 -0.01(-15.11%)
Nov 27, 2018 0.0506 0.0589 0.0500 0.0589 15,371 +0.00(+3.33%)
Nov 26, 2018 0.0579 0.0590 0.0570 0.0570 370,000 -0.00(-1.21%)
Nov 23, 2018 0.0577 0.0577 0.0577 0.0577 5,000 +0.00(+0.00%)
Nov 21, 2018 0.0577 0.0577 0.0577 0 +0.01(+28.22%)
Nov 20, 2018 0.0456 0.0550 0.0450 0.0450 32,500 -0.01(-11.76%)
Nov 19, 2018 0.0500 0.0510 0.0500 0.0510 49,000 +0.00(+4.08%)
Nov 16, 2018 0.0490 0.0490 0.0490 0.0490 2,000 -0.01(-13.43%)
Nov 15, 2018 0.0500 0.0566 0.0478 0.0566 67,000 -0.01(-8.71%)
Nov 08, 2018 0.0620 0.0620 0.0620 0 -0.01(-15.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.