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 30, 2020 0.2000 0.2100 0.2000 0.2050 98,000 -0.01(-2.38%)
Oct 29, 2020 0.1950 0.2150 0.1950 0.2100 73,500 +0.01(+7.69%)
Oct 28, 2020 0.2150 0.2200 0.1950 0.1950 199,200 -0.04(-17.02%)
Oct 27, 2020 0.2350 0.2350 0.2150 0.2350 19,727 +0.01(+6.82%)
Oct 26, 2020 0.2300 0.2300 0.2200 0.2200 57,133 -0.01(-4.35%)
Oct 23, 2020 0.2400 0.2400 0.2200 0.2300 45,300 +0.00(+0.00%)
Oct 22, 2020 0.2200 0.2300 0.2200 0.2300 82,610 +0.01(+4.55%)
Oct 21, 2020 0.2250 0.2300 0.2200 0.2200 74,500 -0.01(-4.35%)
Oct 20, 2020 0.2250 0.2300 0.2200 0.2300 224,352 +0.00(+0.00%)
Oct 19, 2020 0.2400 0.2400 0.2300 0.2300 73,300 -0.01(-4.17%)
Oct 16, 2020 0.2400 0.2400 0.2350 0.2400 44,492 +0.00(+0.00%)
Oct 15, 2020 0.2550 0.2550 0.2350 0.2400 220,200 -0.01(-2.04%)
Oct 14, 2020 0.2500 0.2550 0.2450 0.2450 243,250 +0.00(+0.00%)
Oct 13, 2020 0.2500 0.2550 0.2450 0.2450 239,700 -0.01(-3.92%)
Oct 09, 2020 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Oct 08, 2020 0.2600 0.2700 0.2600 0.2600 41,999 -0.01(-1.89%)
Oct 07, 2020 0.2600 0.2650 0.2600 0.2650 38,500 +0.01(+1.92%)
Oct 06, 2020 0.2700 0.2700 0.2600 0.2600 51,500 +0.01(+1.96%)
Oct 05, 2020 0.2550 0.2550 0.2450 0.2550 127,500 +0.00(+0.00%)
Oct 02, 2020 0.2500 0.2550 0.2500 0.2550 82,594 -0.01(-1.92%)
Oct 01, 2020 0.2600 0.2800 0.2600 0.2600 126,890 +0.01(+1.96%)
Sep 30, 2020 0.2550 0.2550 0.2550 0.2550 12,033 +0.00(+0.00%)
Sep 29, 2020 0.2650 0.2650 0.2550 0.2550 82,484 -0.01(-1.92%)
Sep 28, 2020 0.2600 0.2650 0.2550 0.2600 67,000 +0.00(+0.00%)
Sep 25, 2020 0.2700 0.2700 0.2500 0.2600 131,000 +0.00(+0.00%)
Sep 24, 2020 0.2500 0.2600 0.2450 0.2600 18,436 +0.01(+4.00%)
Sep 23, 2020 0.2550 0.2650 0.2500 0.2500 175,972 -0.01(-1.96%)
Sep 22, 2020 0.2700 0.2700 0.2550 0.2550 198,700 -0.02(-5.56%)
Sep 21, 2020 0.2850 0.2850 0.2700 0.2700 129,041 -0.02(-6.90%)
Sep 18, 2020 0.2900 0.2900 0.2900 0.2900 28,113 +0.01(+1.75%)
Sep 17, 2020 0.2850 0.2850 0.2800 0.2850 85,800 -0.01(-1.72%)
Sep 16, 2020 0.2750 0.2950 0.2750 0.2900 51,132 +0.00(+0.00%)
Sep 15, 2020 0.2900 0.2930 0.2900 0.2900 43,500 -0.01(-1.69%)
Sep 14, 2020 0.3000 0.3050 0.2950 0.2950 276,786 +0.00(+0.00%)
Sep 11, 2020 0.3050 0.3050 0.2950 0.2950 53,450 -0.02(-4.84%)
Sep 10, 2020 0.3150 0.3200 0.3050 0.3100 86,291 -0.01(-3.13%)
Sep 09, 2020 0.3100 0.3200 0.3000 0.3200 314,778 +0.02(+6.67%)
Sep 08, 2020 0.2800 0.3150 0.2800 0.3000 785,989 +0.03(+13.21%)
Sep 04, 2020 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Sep 03, 2020 0.3000 0.3000 0.2750 0.2800 69,050 -0.02(-6.67%)
Sep 02, 2020 0.2800 0.3300 0.2750 0.3000 744,375 +0.02(+7.14%)
Sep 01, 2020 0.2800 0.2850 0.2750 0.2800 329,241 +0.02(+5.66%)
Aug 31, 2020 0.2700 0.2700 0.2600 0.2650 102,519 +0.01(+1.92%)
Aug 28, 2020 0.2650 0.2650 0.2500 0.2600 98,367 +0.01(+4.00%)
Aug 27, 2020 0.2500 0.2500 0.2450 0.2500 162,950 -0.01(-1.96%)
Aug 26, 2020 0.2400 0.2550 0.2400 0.2550 104,000 +0.01(+4.08%)
Aug 25, 2020 0.2500 0.2500 0.2400 0.2450 68,000 -0.01(-2.00%)
Aug 24, 2020 0.2550 0.2600 0.2500 0.2500 234,500 -0.01(-3.85%)
Aug 21, 2020 0.2700 0.2700 0.2450 0.2600 595,629 -0.02(-5.45%)
Aug 20, 2020 0.2800 0.2800 0.2700 0.2750 101,442 -0.01(-1.79%)
Aug 19, 2020 0.2850 0.2850 0.2800 0.2800 58,050 +0.00(+0.00%)
Aug 18, 2020 0.2950 0.2950 0.2800 0.2800 245,683 -0.01(-5.08%)
Aug 17, 2020 0.2800 0.2950 0.2750 0.2950 224,400 +0.02(+7.27%)
Aug 14, 2020 0.2800 0.2800 0.2700 0.2750 93,999 +0.00(+0.00%)
Aug 13, 2020 0.2750 0.2800 0.2700 0.2750 12,816 +0.01(+1.85%)
Aug 12, 2020 0.2800 0.2850 0.2700 0.2700 80,453 -0.01(-3.57%)
Aug 11, 2020 0.2900 0.2900 0.2700 0.2800 245,100 -0.01(-5.08%)
Aug 10, 2020 0.2900 0.3000 0.2900 0.2950 177,066 +0.00(+0.00%)
Aug 07, 2020 0.2900 0.3050 0.2750 0.2950 150,450 -0.02(-4.84%)
Aug 06, 2020 0.3200 0.3200 0.2900 0.3100 178,412 +0.00(+0.00%)
Aug 05, 2020 0.3150 0.3300 0.3100 0.3100 577,037 +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.