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 (%)
Oct 31, 2017 0.1150 0.1400 0.1150 0.1300 78,000 +0.01(+4.00%)
Oct 30, 2017 0.1250 0.1250 0.1250 0.1250 51,449 +0.01(+4.17%)
Oct 27, 2017 0.1200 0.1200 0.1150 0.1200 68,000 +0.00(+4.35%)
Oct 26, 2017 0.1250 0.1250 0.1150 0.1150 46,500 -0.00(-4.17%)
Oct 25, 2017 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Oct 24, 2017 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Oct 23, 2017 0.1250 0.1250 0.1250 0.1250 28,500 +0.01(+4.17%)
Oct 20, 2017 0.1200 0.1200 0.1200 0.1200 107,271 -0.01(-4.00%)
Oct 19, 2017 0.1300 0.1300 0.1250 0.1250 23,500 -0.01(-3.85%)
Oct 18, 2017 0.1300 0.1300 0.1300 0.1300 42,500 +0.00(+0.00%)
Oct 17, 2017 0.1300 0.1300 0.1300 0.1300 24,000 +0.00(+0.00%)
Oct 16, 2017 0.1300 0.1300 0.1300 0.1300 101,295 +0.00(+0.00%)
Oct 13, 2017 0.1300 0.1350 0.1300 0.1300 44,750 +0.00(+0.00%)
Oct 12, 2017 0.1250 0.1300 0.1250 0.1300 216,500 +0.01(+4.00%)
Oct 11, 2017 0.1250 0.1250 0.1200 0.1250 105,500 +0.00(+0.00%)
Oct 10, 2017 0.1300 0.1300 0.1250 0.1250 76,000 -0.01(-3.85%)
Oct 06, 2017 0.1350 0.1350 0.1250 0.1300 143,500 -0.01(-7.14%)
Oct 05, 2017 0.1250 0.1400 0.1200 0.1400 269,022 +0.02(+16.67%)
Oct 04, 2017 0.1400 0.1400 0.1150 0.1200 724,755 -0.02(-14.29%)
Oct 03, 2017 0.1600 0.1600 0.1400 0.1400 265,000 -0.03(-17.65%)
Oct 02, 2017 0.1600 0.1750 0.1600 0.1700 99,833 +0.01(+3.03%)
Sep 29, 2017 0.1650 0.1650 0.1500 0.1650 372,700 +0.01(+6.45%)
Sep 28, 2017 0.1600 0.1600 0.1550 0.1550 55,000 -0.01(-6.06%)
Sep 27, 2017 0.1600 0.1700 0.1600 0.1650 61,490 -0.01(-2.94%)
Sep 26, 2017 0.1600 0.1750 0.1600 0.1700 60,500 +0.01(+6.25%)
Sep 25, 2017 0.1600 0.1800 0.1600 0.1600 84,500 +0.00(+0.00%)
Sep 22, 2017 0.1600 0.1650 0.1550 0.1600 8,500 +0.00(+0.00%)
Sep 21, 2017 0.1600 0.1600 0.1500 0.1600 80,500 -0.01(-3.03%)
Sep 20, 2017 0.1600 0.1650 0.1600 0.1650 47,500 +0.01(+3.13%)
Sep 19, 2017 0.1600 0.1600 0.1550 0.1600 41,408 -0.01(-3.03%)
Sep 18, 2017 0.1800 0.1900 0.1600 0.1650 165,000 -0.01(-5.71%)
Sep 15, 2017 0.1750 0.1750 0.1650 0.1750 43,000 +0.01(+6.06%)
Sep 14, 2017 0.1750 0.1750 0.1650 0.1650 101,500 -0.01(-8.33%)
Sep 13, 2017 0.1900 0.1900 0.1700 0.1800 251,344 -0.02(-7.69%)
Sep 12, 2017 0.1900 0.2000 0.1850 0.1950 128,000 +0.00(+0.00%)
Sep 11, 2017 0.2000 0.2050 0.1900 0.1950 146,222 +0.00(+0.00%)
Sep 08, 2017 0.1850 0.2000 0.1850 0.1950 147,000 +0.00(+0.00%)
Sep 07, 2017 0.2100 0.2100 0.1850 0.1950 96,333 -0.01(-2.50%)
Sep 06, 2017 0.2100 0.2200 0.1900 0.2000 101,780 -0.02(-9.09%)
Sep 05, 2017 0.1800 0.2200 0.1800 0.2200 525,026 +0.05(+25.71%)
Sep 01, 2017 0.1700 0.1750 0.1700 0.1750 100,000 +0.00(+2.94%)
Aug 31, 2017 0.1650 0.1700 0.1650 0.1700 105,500 +0.01(+3.03%)
Aug 30, 2017 0.1700 0.1700 0.1600 0.1650 133,477 -0.01(-2.94%)
Aug 29, 2017 0.1600 0.1700 0.1600 0.1700 83,500 +0.01(+6.25%)
Aug 28, 2017 0.1500 0.1600 0.1500 0.1600 206,900 +0.01(+6.67%)
Aug 25, 2017 0.1450 0.1500 0.1450 0.1500 154,000 -0.01(-3.23%)
Aug 24, 2017 0.1500 0.1550 0.1500 0.1550 22,500 +0.01(+3.33%)
Aug 23, 2017 0.1550 0.1550 0.1500 0.1500 106,833 +0.00(+0.00%)
Aug 22, 2017 0.1550 0.1550 0.1500 0.1500 112,000 +0.00(+0.00%)
Aug 21, 2017 0.1650 0.1650 0.1500 0.1500 279,500 -0.02(-9.09%)
Aug 18, 2017 0.1600 0.1650 0.1550 0.1650 106,000 +0.01(+3.13%)
Aug 17, 2017 0.1650 0.1650 0.1600 0.1600 78,500 +0.00(+0.00%)
Aug 16, 2017 0.1650 0.1650 0.1600 0.1600 9,500 -0.01(-8.57%)
Aug 15, 2017 0.1700 0.1750 0.1700 0.1750 34,000 +0.00(+2.94%)
Aug 14, 2017 0.1700 0.1700 0.1700 0.1700 57,000 -0.00(-2.86%)
Aug 11, 2017 0.1750 0.1750 0.1650 0.1750 125,500 +0.00(+2.94%)
Aug 10, 2017 0.1800 0.1800 0.1700 0.1700 267,000 -0.00(-2.86%)
Aug 09, 2017 0.1650 0.1750 0.1650 0.1750 117,000 +0.01(+9.37%)
Aug 08, 2017 0.1700 0.1700 0.1600 0.1600 149,500 -0.01(-3.03%)
Aug 04, 2017 0.1600 0.1650 0.1600 0.1650 155,180 +0.01(+3.13%)
Aug 03, 2017 0.1600 0.1600 0.1600 0.1600 192,500 +0.00(+0.00%)
Aug 02, 2017 0.1650 0.1650 0.1600 0.1600 124,000 +0.00(+0.00%)
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.