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, 2022 0.1075 0.1143 0.1045 0.1143 74,406 -0.00(-1.89%)
Jan 27, 2022 0.1165 0 +0.01(+4.95%)
Jan 26, 2022 0.1110 0.1110 0.1110 0.1110 8,050 +0.00(+1.65%)
Jan 21, 2022 0.1092 0 -0.01(-9.98%)
Jan 19, 2022 0.1213 0 -0.00(-1.94%)
Jan 18, 2022 0.1189 0.1237 0.1189 0.1237 2,544 +0.02(+17.47%)
Jan 13, 2022 0.1053 0 -0.00(-4.19%)
Jan 11, 2022 0.1099 0 +0.02(+18.17%)
Jan 10, 2022 0.0930 0.0930 0.0875 0.0930 10,110 +0.02(+21.25%)
Jan 05, 2022 0.0767 0.0767 0.0767 0 +0.00(+2.68%)
Jan 03, 2022 0.0747 0.0747 0.0747 33 -0.01(-11.49%)
Dec 31, 2021 0.0610 0.0844 0.0610 0.0844 60,767 +0.02(+31.46%)
Dec 30, 2021 0.0695 0.0803 0.0620 0.0642 8,242 -0.01(-12.18%)
Dec 28, 2021 0.0731 0.0731 0.0731 0 +0.00(+4.58%)
Dec 23, 2021 0.0699 0.0699 0.0699 0 -0.00(-1.55%)
Dec 22, 2021 0.0710 0.0710 0.0710 0.0710 11,600 +0.00(+5.97%)
Dec 21, 2021 0.0670 0.0670 0.0670 0.0670 2,000 +0.00(+0.30%)
Dec 20, 2021 0.0668 0.0668 0.0668 0.0668 10,000 -0.00(-6.05%)
Dec 17, 2021 0.0711 0.0711 0.0711 0.0711 1,600 +0.01(+15.61%)
Dec 16, 2021 0.0615 0.0615 0.0615 0.0615 200 -0.00(-4.06%)
Dec 14, 2021 0.0641 0.0641 0.0641 0 +0.00(+2.72%)
Dec 10, 2021 0.0624 0.0624 0.0624 0 -0.01(-7.56%)
Dec 07, 2021 0.0675 0.0675 0.0675 0 +0.00(+0.75%)
Dec 06, 2021 0.0670 0.0670 0.0670 0.0670 5,000 +0.00(+0.75%)
Dec 03, 2021 0.0665 0.0665 0.0665 0.0665 2,000 -0.00(-1.48%)
Dec 02, 2021 0.0675 0.0675 0.0675 0.0675 7,002 -0.00(-0.15%)
Dec 01, 2021 0.0707 0.0707 0.0676 0.0676 4,100 +0.00(+2.42%)
Nov 29, 2021 0.0660 0.0660 0.0660 0 -0.00(-6.25%)
Nov 26, 2021 0.0768 0.0768 0.0704 0.0704 12,421 -0.01(-12.11%)
Nov 24, 2021 0.0801 0.0801 0.0801 0.0801 25,000 -0.00(-4.42%)
Nov 23, 2021 0.0838 0.0838 0.0838 0.0838 10,000 +0.00(+3.46%)
Nov 22, 2021 0.0738 0.0810 0.0738 0.0810 1,185 -0.00(-0.25%)
Nov 18, 2021 0.0812 0.0812 0.0812 0 -0.00(-4.81%)
Nov 17, 2021 0.0853 0.0853 0.0853 0.0853 234 +0.00(+3.65%)
Nov 16, 2021 0.0823 0.0823 0.0823 0.0823 3,500 -0.00(-3.52%)
Nov 15, 2021 0.0813 0.0853 0.0813 0.0853 5,280 +0.00(+0.71%)
Nov 12, 2021 0.0820 0.0886 0.0818 0.0847 100,000 +0.01(+13.69%)
Nov 11, 2021 0.0863 0.0863 0.0745 0.0745 21,030 -0.01(-8.48%)
Nov 09, 2021 0.0711 0.0814 0.0711 0.0814 20,500 +0.01(+12.90%)
Nov 08, 2021 0.0721 0.0721 0.0721 0.0721 1,500 -0.01(-6.85%)
Nov 05, 2021 0.0750 0.0774 0.0750 0.0774 7,133 +0.00(+2.93%)
Nov 04, 2021 0.0752 0.0752 0.0752 0.0752 308 -0.00(-2.46%)
Nov 03, 2021 0.0764 0.0803 0.0764 0.0771 11,190 -0.01(-13.76%)
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.