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

Genesis Metals Corp (OP: GGISF )

0.0592 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, 2018 0.0705 0.0705 0.0705 0 +0.01(+11.02%)
Oct 30, 2018 0.0622 0.0635 0.0600 0.0635 12,611 -0.00(-2.31%)
Oct 26, 2018 0.0650 0.0650 0.0650 0 -0.01(-10.96%)
Oct 25, 2018 0.0730 0.0730 0.0699 0.0730 95,698 +0.00(+1.25%)
Oct 24, 2018 0.0721 0.0721 0.0721 0.0721 5,000 -0.00(-3.87%)
Oct 22, 2018 0.0750 0.0750 0.0750 0 -0.00(-3.35%)
Oct 19, 2018 0.0776 0.0776 0.0776 0.0776 10,000 -0.00(-1.90%)
Oct 18, 2018 0.0791 0.0791 0.0791 0.0791 700 +0.00(+0.13%)
Oct 17, 2018 0.0790 0.0790 0.0790 0.0790 5,050 +0.00(+5.33%)
Oct 16, 2018 0.0750 0.0750 0.0750 0.0750 7,000 -0.00(-2.47%)
Oct 12, 2018 0.0769 0.0769 0.0769 0 +0.01(+18.31%)
Oct 11, 2018 0.0650 0.0650 0.0603 0.0650 25,284 +0.01(+13.64%)
Oct 10, 2018 0.0572 0.0572 0.0572 0.0572 24,000 -0.01(-12.00%)
Oct 09, 2018 0.0600 0.0650 0.0600 0.0650 275,000 -0.00(-2.99%)
Oct 05, 2018 0.0670 0.0670 0.0670 0 -0.00(-2.33%)
Oct 04, 2018 0.0686 0.0686 0.0686 0.0686 20,000 +0.00(+5.54%)
Oct 02, 2018 0.0650 0.0650 0.0650 0 -0.01(-11.56%)
Sep 28, 2018 0.0735 0.0735 0.0735 0 +0.00(+0.41%)
Sep 26, 2018 0.0732 0.0732 0.0732 0 +0.01(+7.49%)
Sep 24, 2018 0.0681 0.0681 0.0681 0 +0.00(+1.34%)
Sep 20, 2018 0.0672 0.0672 0.0672 0 +0.00(+1.82%)
Sep 19, 2018 0.0700 0.0700 0.0660 0.0660 5,816 -0.01(-9.59%)
Sep 10, 2018 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Sep 07, 2018 0.0700 0.0739 0.0690 0.0700 420,000 +0.00(+6.06%)
Sep 05, 2018 0.0660 0.0660 0.0660 0 +0.00(+0.00%)
Aug 31, 2018 0.0660 0.0660 0.0660 0 +0.00(+5.10%)
Aug 30, 2018 0.0628 0.0628 0.0628 0.0628 4,000 -0.00(-0.32%)
Aug 29, 2018 0.0630 0.0630 0.0630 0.0630 50,000 -0.00(-4.26%)
Aug 28, 2018 0.0580 0.0658 0.0580 0.0658 122,000 +0.01(+15.44%)
Aug 27, 2018 0.0580 0.0580 0.0560 0.0570 242,000 +0.00(+6.74%)
Aug 22, 2018 0.0534 0.0534 0.0534 0 +0.00(+2.69%)
Aug 21, 2018 0.0520 0.0520 0.0500 0.0520 207,000 +0.00(+9.47%)
Aug 17, 2018 0.0475 0.0475 0.0475 0 +0.00(+4.17%)
Aug 16, 2018 0.0430 0.0456 0.0423 0.0456 43,000 +0.00(+6.05%)
Aug 15, 2018 0.0490 0.0490 0.0430 0.0430 55,600 -0.01(-24.56%)
Aug 13, 2018 0.0570 0.0570 0.0570 0 -0.00(-2.73%)
Aug 10, 2018 0.0584 0.0586 0.0484 0.0586 21,500 +0.01(+19.59%)
Aug 09, 2018 0.0577 0.0577 0.0490 0.0490 6,400 +0.00(+0.00%)
Aug 08, 2018 0.0550 0.0550 0.0490 0.0490 28,000 -0.00(-7.72%)
Aug 07, 2018 0.0510 0.0531 0.0497 0.0531 15,400 +0.00(+6.20%)
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.