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

Genesis Metals Corp (TSV: GIS )

N/A UNCHANGED
Last Price Updated: 3:51 PM EDT, Jul 15, 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, 2017 0.1500 0.1550 0.1500 0.1550 414,610 +0.00(+0.00%)
Jan 30, 2017 0.1600 0.1600 0.1500 0.1550 41,000 +0.01(+3.33%)
Jan 27, 2017 0.1550 0.1600 0.1500 0.1500 60,500 -0.01(-3.23%)
Jan 26, 2017 0.1500 0.1600 0.1500 0.1550 74,500 -0.01(-3.13%)
Jan 25, 2017 0.1500 0.1600 0.1500 0.1600 25,000 +0.00(+0.00%)
Jan 24, 2017 0.1600 0.1600 0.1500 0.1600 92,876 +0.00(+0.00%)
Jan 23, 2017 0.1550 0.1600 0.1500 0.1600 69,500 +0.01(+3.23%)
Jan 20, 2017 0.1400 0.1550 0.1400 0.1550 240,500 +0.01(+10.71%)
Jan 19, 2017 0.1450 0.1450 0.1400 0.1400 67,690 +0.00(+0.00%)
Jan 18, 2017 0.1400 0.1450 0.1400 0.1400 104,000 +0.00(+0.00%)
Jan 17, 2017 0.1400 0.1450 0.1350 0.1400 109,676 +0.00(+0.00%)
Jan 16, 2017 0.1400 0.1400 0.1400 0.1400 27,500 +0.00(+0.00%)
Jan 13, 2017 0.1350 0.1400 0.1350 0.1400 63,834 +0.01(+7.69%)
Jan 12, 2017 0.1350 0.1400 0.1300 0.1300 85,500 -0.01(-7.14%)
Jan 11, 2017 0.1350 0.1450 0.1250 0.1400 185,500 +0.00(+0.00%)
Jan 10, 2017 0.1500 0.1500 0.1400 0.1400 48,500 -0.01(-6.67%)
Jan 09, 2017 0.1350 0.1500 0.1300 0.1500 273,850 +0.01(+7.14%)
Jan 06, 2017 0.1300 0.1400 0.1300 0.1400 22,500 +0.02(+12.00%)
Jan 05, 2017 0.1250 0.1300 0.1250 0.1250 102,000 +0.01(+4.17%)
Jan 04, 2017 0.1150 0.1600 0.1150 0.1200 62,462 +0.01(+9.09%)
Jan 03, 2017 0.1050 0.1100 0.1050 0.1100 27,648 +0.01(+10.00%)
Dec 28, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Dec 23, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 22, 2016 0.1200 0.1250 0.1100 0.1100 25,000 +0.00(+0.00%)
Dec 21, 2016 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-8.33%)
Dec 20, 2016 0.0900 0.1200 0.0850 0.1200 293,500 +0.02(+26.32%)
Dec 19, 2016 0.1000 0.1000 0.0950 0.0950 19,000 -0.01(-5.00%)
Dec 16, 2016 0.1000 0.1000 0.1000 0.1000 110,095 +0.00(+0.00%)
Dec 15, 2016 0.1000 0.1050 0.1000 0.1000 214,574 -0.00(-4.76%)
Dec 14, 2016 0.1000 0.1050 0.1000 0.1050 74,500 -0.01(-4.55%)
Dec 13, 2016 0.1050 0.1100 0.1050 0.1100 48,500 +0.01(+4.76%)
Dec 12, 2016 0.1100 0.1100 0.1050 0.1050 33,500 -0.01(-4.55%)
Dec 09, 2016 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Dec 08, 2016 0.1200 0.1200 0.1100 0.1100 39,000 -0.01(-8.33%)
Dec 06, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 05, 2016 0.1200 0.1250 0.1200 0.1250 20,000 +0.01(+4.17%)
Dec 02, 2016 0.1150 0.1200 0.1100 0.1200 212,500 +0.00(+4.35%)
Dec 01, 2016 0.1200 0.1200 0.1050 0.1150 66,000 -0.00(-4.17%)
Nov 30, 2016 0.1300 0.1300 0.1100 0.1200 394,383 -0.01(-7.69%)
Nov 29, 2016 0.1350 0.1350 0.1300 0.1300 23,000 +0.00(+0.00%)
Nov 25, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 24, 2016 0.1550 0.1550 0.1300 0.1350 86,266 +0.00(+0.00%)
Nov 23, 2016 0.1400 0.1400 0.1350 0.1350 51,000 -0.01(-3.57%)
Nov 22, 2016 0.1500 0.1500 0.1400 0.1400 869,500 +0.00(+0.00%)
Nov 21, 2016 0.1450 0.1450 0.1400 0.1400 6,000 +0.01(+7.69%)
Nov 18, 2016 0.1400 0.1450 0.1300 0.1300 93,000 -0.01(-10.34%)
Nov 17, 2016 0.1500 0.1500 0.1450 0.1450 25,000 +0.01(+7.41%)
Nov 16, 2016 0.1400 0.1400 0.1350 0.1350 40,500 -0.01(-3.57%)
Nov 15, 2016 0.1450 0.1500 0.1300 0.1400 195,000 +0.01(+3.70%)
Nov 14, 2016 0.1450 0.1450 0.1350 0.1350 44,001 -0.02(-12.90%)
Nov 11, 2016 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+3.33%)
Nov 10, 2016 0.1500 0.1500 0.1450 0.1500 53,951 -0.01(-3.23%)
Nov 09, 2016 0.1550 0.1550 0.1550 0.1550 48,300 +0.00(+0.00%)
Nov 07, 2016 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Nov 04, 2016 0.1800 0.1800 0.1650 0.1650 44,500 -0.01(-2.94%)
Nov 03, 2016 0.1700 0.1700 0.1650 0.1700 16,000 +0.00(+0.00%)
Nov 02, 2016 0.1800 0.1800 0.1700 0.1700 125,000 -0.01(-5.56%)
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.