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

Genesis Metals Corp (TSV: GIS )

0.0900 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, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Jan 29, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 28, 2019 0.0800 0.0850 0.0750 0.0850 52,000 +0.01(+6.25%)
Jan 25, 2019 0.0850 0.0850 0.0800 0.0800 41,900 +0.01(+6.67%)
Jan 24, 2019 0.0850 0.0850 0.0750 0.0750 8,000 -0.01(-6.25%)
Jan 23, 2019 0.0900 0.0900 0.0700 0.0800 215,500 -0.01(-11.11%)
Jan 22, 2019 0.0750 0.0900 0.0750 0.0900 141,000 +0.01(+12.50%)
Jan 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 16, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 14, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 11, 2019 0.1000 0.1000 0.0850 0.0850 42,500 -0.02(-19.05%)
Jan 10, 2019 0.0950 0.1050 0.0950 0.1050 60,500 +0.00(+5.00%)
Jan 08, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 03, 2019 0.0900 0.1000 0.0900 0.1000 306,422 +0.01(+11.11%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 28, 2018 0.0750 0.0950 0.0750 0.0950 77,000 +0.01(+11.76%)
Dec 27, 2018 0.0700 0.0850 0.0700 0.0850 79,000 +0.01(+21.43%)
Dec 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 20, 2018 0.0650 0.0700 0.0650 0.0700 54,000 +0.01(+7.69%)
Dec 19, 2018 0.0750 0.0750 0.0650 0.0650 90,500 -0.01(-18.75%)
Dec 17, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 14, 2018 0.0700 0.0700 0.0700 0.0700 19,000 -0.01(-12.50%)
Dec 13, 2018 0.0650 0.0800 0.0650 0.0800 64,700 +0.01(+14.29%)
Dec 12, 2018 0.0650 0.0700 0.0650 0.0700 148,000 +0.01(+7.69%)
Dec 11, 2018 0.0650 0.0650 0.0650 0.0650 82,933 +0.00(+0.00%)
Dec 10, 2018 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Dec 05, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 04, 2018 0.0600 0.0700 0.0550 0.0700 68,000 +0.01(+16.67%)
Dec 03, 2018 0.0600 0.0600 0.0600 0.0600 89,000 -0.01(-7.69%)
Nov 30, 2018 0.0600 0.0700 0.0600 0.0650 170,000 +0.01(+8.33%)
Nov 29, 2018 0.0600 0.0650 0.0600 0.0600 66,000 -0.01(-7.69%)
Nov 28, 2018 0.0700 0.0700 0.0650 0.0650 420,333 -0.01(-7.14%)
Nov 27, 2018 0.0750 0.0750 0.0700 0.0700 310,000 -0.01(-12.50%)
Nov 26, 2018 0.0750 0.0800 0.0750 0.0800 38,000 +0.01(+6.67%)
Nov 23, 2018 0.0750 0.0800 0.0750 0.0750 98,000 -0.01(-11.76%)
Nov 22, 2018 0.0750 0.0900 0.0750 0.0850 265,333 +0.01(+6.25%)
Nov 21, 2018 0.0650 0.0800 0.0650 0.0800 300,400 +0.02(+33.33%)
Nov 20, 2018 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Nov 19, 2018 0.0600 0.0650 0.0600 0.0650 71,666 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0650 0.0600 0.0650 292,738 +0.00(+0.00%)
Nov 15, 2018 0.0700 0.0700 0.0600 0.0650 335,500 -0.01(-7.14%)
Nov 14, 2018 0.0650 0.0700 0.0650 0.0700 47,000 +0.00(+0.00%)
Nov 13, 2018 0.0700 0.0700 0.0650 0.0700 193,500 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0700 0.0700 0.0700 78,000 -0.00(-6.67%)
Nov 09, 2018 0.0750 0.0750 0.0750 0.0750 60,034 -0.01(-6.25%)
Nov 08, 2018 0.0750 0.0800 0.0750 0.0800 18,811 +0.01(+6.67%)
Nov 07, 2018 0.0750 0.0750 0.0700 0.0750 148,678 -0.01(-6.25%)
Nov 06, 2018 0.0800 0.0800 0.0800 0.0800 49,500 -0.01(-5.88%)
Nov 05, 2018 0.0800 0.0850 0.0800 0.0850 18,500 +0.00(+0.00%)
Nov 02, 2018 0.0900 0.0900 0.0800 0.0850 94,174 -0.00(-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.