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, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 30, 2019 0.0650 0.0650 0.0550 0.0550 222,500 -0.02(-21.43%)
Oct 29, 2019 0.0550 0.0700 0.0550 0.0700 82,000 +0.02(+27.27%)
Oct 28, 2019 0.0600 0.0600 0.0550 0.0550 266,909 +0.00(+0.00%)
Oct 25, 2019 0.0550 0.0550 0.0550 0.0550 149,500 +0.00(+0.00%)
Oct 24, 2019 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Oct 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 18, 2019 0.0600 0.0600 0.0550 0.0550 167,000 -0.00(-8.33%)
Oct 17, 2019 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Oct 16, 2019 0.0500 0.0600 0.0500 0.0600 217,000 +0.01(+20.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Oct 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 09, 2019 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-8.33%)
Oct 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 04, 2019 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Oct 03, 2019 0.0600 0.0600 0.0550 0.0550 176,000 +0.00(+10.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Oct 01, 2019 0.0550 0.0600 0.0550 0.0600 132,000 +0.00(+9.09%)
Sep 30, 2019 0.0600 0.0600 0.0550 0.0550 83,000 -0.00(-8.33%)
Sep 27, 2019 0.0600 0.0600 0.0600 0.0600 88,999 -0.01(-7.69%)
Sep 26, 2019 0.0550 0.0650 0.0550 0.0650 493,000 +0.01(+8.33%)
Sep 25, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Sep 24, 2019 0.0600 0.0600 0.0550 0.0600 458,000 -0.01(-7.69%)
Sep 23, 2019 0.0600 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
Sep 20, 2019 0.0600 0.0650 0.0600 0.0650 300,000 +0.01(+8.33%)
Sep 19, 2019 0.0600 0.0600 0.0600 0.0600 134,000 +0.00(+0.00%)
Sep 18, 2019 0.0600 0.0600 0.0600 0.0600 139,000 -0.01(-7.69%)
Sep 17, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Sep 16, 2019 0.0600 0.0650 0.0600 0.0650 11,000 +0.00(+0.00%)
Sep 13, 2019 0.0650 0.0650 0.0600 0.0650 593,400 +0.00(+0.00%)
Sep 12, 2019 0.0650 0.0650 0.0600 0.0650 104,855 +0.00(+0.00%)
Sep 11, 2019 0.0700 0.0700 0.0650 0.0650 11,000 +0.00(+0.00%)
Sep 10, 2019 0.0650 0.0650 0.0650 0.0650 68,000 +0.00(+0.00%)
Sep 09, 2019 0.0700 0.0700 0.0650 0.0650 122,500 +0.00(+0.00%)
Sep 06, 2019 0.0700 0.0700 0.0600 0.0650 45,000 +0.00(+0.00%)
Sep 05, 2019 0.0700 0.0700 0.0650 0.0650 51,000 -0.01(-7.14%)
Sep 03, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 29, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 28, 2019 0.0700 0.0700 0.0650 0.0650 38,000 +0.00(+0.00%)
Aug 27, 2019 0.0700 0.0700 0.0600 0.0650 280,500 -0.01(-7.14%)
Aug 26, 2019 0.0650 0.0750 0.0650 0.0700 271,000 +0.01(+7.69%)
Aug 23, 2019 0.0600 0.0650 0.0600 0.0650 94,399 +0.00(+0.00%)
Aug 22, 2019 0.0600 0.0650 0.0600 0.0650 35,200 +0.01(+8.33%)
Aug 21, 2019 0.0650 0.0650 0.0600 0.0600 7,000 +0.00(+0.00%)
Aug 20, 2019 0.0600 0.0600 0.0600 0.0600 46,000 -0.01(-7.69%)
Aug 19, 2019 0.0600 0.0650 0.0600 0.0650 174,354 +0.00(+0.00%)
Aug 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 14, 2019 0.0650 0.0650 0.0650 0.0650 107,000 +0.00(+0.00%)
Aug 13, 2019 0.0650 0.0700 0.0600 0.0650 362,000 +0.00(+0.00%)
Aug 12, 2019 0.0700 0.0700 0.0650 0.0650 83,999 -0.01(-7.14%)
Aug 09, 2019 0.0750 0.0750 0.0700 0.0700 110,000 +0.00(+0.00%)
Aug 08, 2019 0.0700 0.0700 0.0700 0.0700 118,000 -0.00(-6.67%)
Aug 07, 2019 0.0700 0.0750 0.0700 0.0750 721,999 +0.00(+7.14%)
Aug 06, 2019 0.0700 0.0700 0.0650 0.0700 177,000 +0.01(+16.67%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
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.