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

Genesis Metals Corp (OP: GGISF )

N/A 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 (%)
Oct 31, 2017 0.1010 0.1127 0.1010 0.1120 75,800 +0.01(+10.34%)
Oct 30, 2017 0.0910 0.1015 0.0905 0.1015 77,100 +0.01(+9.73%)
Oct 27, 2017 0.0925 0.0925 0.0925 0.0925 40,000 +0.00(+0.00%)
Oct 25, 2017 0.0925 0.0925 0.0925 0 +0.00(+0.76%)
Oct 24, 2017 0.1050 0.1050 0.0918 0.0918 23,800 -0.01(-8.20%)
Oct 23, 2017 0.0920 0.1000 0.0920 0.1000 200 +0.01(+11.11%)
Oct 20, 2017 0.0980 0.0980 0.0900 0.0900 50,000 -0.01(-10.00%)
Oct 18, 2017 0.1000 0.1000 0.1000 0 -0.01(-10.87%)
Oct 13, 2017 0.1122 0.1122 0.1122 0 +0.01(+12.20%)
Oct 12, 2017 0.0950 0.1000 0.0950 0.1000 21,000 +0.01(+10.13%)
Oct 11, 2017 0.0959 0.0959 0.0908 0.0908 61,000 -0.02(-17.83%)
Oct 10, 2017 0.1070 0.1105 0.0959 0.1105 36,000 +0.00(+4.25%)
Oct 09, 2017 0.1200 0.1200 0.1060 0.1060 10,100 +0.00(+1.24%)
Oct 06, 2017 0.1122 0.1122 0.1037 0.1047 12,000 +0.00(+4.70%)
Oct 05, 2017 0.0960 0.1000 0.0916 0.1000 110,000 +0.01(+5.26%)
Oct 04, 2017 0.1071 0.1100 0.0909 0.0950 366,459 -0.02(-20.83%)
Oct 03, 2017 0.1400 0.1400 0.1100 0.1200 58,459 -0.02(-14.29%)
Oct 02, 2017 0.1379 0.1400 0.1379 0.1400 12,400 +0.01(+4.48%)
Sep 29, 2017 0.1373 0.1373 0.1340 0.1340 10,100 -0.00(-0.30%)
Sep 27, 2017 0.1344 0.1344 0.1344 0 -0.00(-0.44%)
Sep 26, 2017 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-8.41%)
Sep 25, 2017 0.1475 0.1475 0.1474 0.1474 6,000 +0.01(+9.19%)
Sep 22, 2017 0.1300 0.1350 0.1300 0.1350 8,000 +0.01(+8.00%)
Sep 21, 2017 0.1250 0.1250 0.1250 0.1250 6,110 +0.00(+0.00%)
Sep 20, 2017 0.1250 0.1250 0.1250 0.1250 19,600 -0.01(-4.43%)
Sep 19, 2017 0.1310 0.1310 0.1308 0.1308 2,400 -0.00(-0.46%)
Sep 18, 2017 0.1560 0.1598 0.1291 0.1314 146,600 -0.02(-11.63%)
Sep 15, 2017 0.1450 0.1487 0.1450 0.1487 15,000 +0.00(+0.88%)
Sep 14, 2017 0.1530 0.1530 0.1418 0.1474 23,100 -0.00(-1.54%)
Sep 13, 2017 0.1519 0.1581 0.1433 0.1497 67,300 -0.01(-7.71%)
Sep 12, 2017 0.1600 0.1686 0.1580 0.1622 83,350 -0.01(-3.45%)
Sep 11, 2017 0.1700 0.1700 0.1630 0.1680 60,300 +0.01(+5.66%)
Sep 08, 2017 0.1645 0.1645 0.1590 0.1590 10,200 -0.01(-3.46%)
Sep 07, 2017 0.1647 0.1647 0.1647 0.1647 60,000 -0.00(-0.60%)
Sep 06, 2017 0.1742 0.1823 0.1544 0.1657 38,000 -0.01(-7.84%)
Sep 05, 2017 0.1485 0.1798 0.1476 0.1798 244,800 +0.04(+28.43%)
Sep 01, 2017 0.1440 0.1440 0.1400 0.1400 9,500 +0.00(+0.07%)
Aug 31, 2017 0.1397 0.1400 0.1360 0.1399 83,000 +0.01(+8.45%)
Aug 30, 2017 0.1360 0.1360 0.1290 0.1290 37,000 -0.01(-7.86%)
Aug 29, 2017 0.1318 0.1400 0.1318 0.1400 97,000 +0.02(+16.57%)
Aug 28, 2017 0.1235 0.1300 0.1190 0.1201 116,110 -0.01(-7.40%)
Aug 22, 2017 0.1297 0.1297 0.1297 0 -0.01(-3.93%)
Aug 21, 2017 0.1350 0.1350 0.1350 0.1350 37,000 -0.00(-0.74%)
Aug 18, 2017 0.1390 0.1390 0.1360 0.1360 55,000 -0.01(-6.85%)
Aug 14, 2017 0.1460 0.1460 0.1460 0 +0.00(+2.89%)
Aug 11, 2017 0.1419 0.1419 0.1419 0.1419 10,000 +0.01(+9.32%)
Aug 09, 2017 0.1298 0.1298 0.1298 0 -0.01(-7.94%)
Aug 07, 2017 0.1410 0.1410 0.1410 0 +0.01(+8.05%)
Aug 04, 2017 0.1178 0.1305 0.1178 0.1305 28,110 +0.00(+0.38%)
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.