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 (%)
Nov 30, 2020 0.1828 0.1828 0.1688 0.1819 27,840 -0.01(-4.51%)
Nov 27, 2020 0.1780 0.1905 0.1780 0.1905 42,800 +0.04(+27.94%)
Nov 25, 2020 0.1578 0.1667 0.1489 0.1489 15,100 -0.01(-4.43%)
Nov 24, 2020 0.1647 0.1647 0.1490 0.1558 23,122 +0.00(+2.03%)
Nov 23, 2020 0.1510 0.1600 0.1510 0.1527 6,104 +0.01(+6.56%)
Nov 19, 2020 0.1433 0.1433 0.1433 0 -0.00(-1.78%)
Nov 18, 2020 0.1650 0.1650 0.1459 0.1459 62,867 -0.02(-11.90%)
Nov 17, 2020 0.1615 0.1692 0.1542 0.1656 20,122 -0.01(-4.44%)
Nov 16, 2020 0.1600 0.1761 0.1600 0.1733 19,557 +0.01(+5.03%)
Nov 13, 2020 0.1636 0.1650 0.1636 0.1650 1,000 +0.00(+0.12%)
Nov 12, 2020 0.1648 0.1648 0.1648 0.1648 900 -0.01(-4.02%)
Nov 11, 2020 0.1717 0.1717 0.1717 0.1717 2,000 +0.00(+2.51%)
Nov 10, 2020 0.1807 0.1807 0.1659 0.1675 26,750 -0.00(-2.10%)
Nov 09, 2020 0.1710 0.1847 0.1700 0.1711 58,690 -0.01(-4.47%)
Nov 06, 2020 0.1990 0.1990 0.1791 0.1791 13,700 +0.00(+2.34%)
Nov 05, 2020 0.1800 0.1800 0.1733 0.1750 15,001 +0.01(+9.17%)
Nov 04, 2020 0.1603 0.1603 0.1603 0.1603 500 -0.01(-6.75%)
Nov 03, 2020 0.1660 0.1719 0.1660 0.1719 15,176 +0.01(+7.71%)
Nov 02, 2020 0.1584 0.1596 0.1458 0.1596 1,200 -0.00(-2.80%)
Oct 30, 2020 0.1556 0.1642 0.1556 0.1642 1,500 +0.01(+9.76%)
Oct 29, 2020 0.1496 0.1500 0.1496 0.1496 15,390 -0.01(-6.15%)
Oct 28, 2020 0.1554 0.1700 0.1503 0.1594 25,112 -0.01(-7.49%)
Oct 27, 2020 0.1606 0.1761 0.1604 0.1723 10,240 +0.01(+4.74%)
Oct 26, 2020 0.1679 0.1679 0.1600 0.1645 17,482 -0.01(-7.95%)
Oct 22, 2020 0.1787 0.1787 0.1787 0 -0.00(-1.11%)
Oct 21, 2020 0.1743 0.1807 0.1743 0.1807 3,627 +0.01(+3.85%)
Oct 20, 2020 0.1735 0.1773 0.1700 0.1740 100,300 -0.01(-3.33%)
Oct 19, 2020 0.1800 0.1846 0.1800 0.1800 11,410 -0.00(-1.69%)
Oct 16, 2020 0.1831 0.1831 0.1831 0.1831 5,300 -0.00(-1.03%)
Oct 15, 2020 0.1900 0.1998 0.1790 0.1850 84,750 -0.01(-2.63%)
Oct 14, 2020 0.1900 0.2014 0.1900 0.1900 98,666 -0.01(-2.91%)
Oct 13, 2020 0.1942 0.1999 0.1851 0.1957 58,800 -0.00(-1.95%)
Oct 12, 2020 0.2100 0.2100 0.1850 0.1996 26,207 -0.01(-4.73%)
Oct 09, 2020 0.2004 0.2095 0.1913 0.2095 11,600 +0.01(+5.28%)
Oct 08, 2020 0.1950 0.2015 0.1943 0.1990 17,800 +0.00(+1.58%)
Oct 07, 2020 0.1922 0.1979 0.1902 0.1959 5,093 +0.00(+1.77%)
Oct 06, 2020 0.1810 0.2154 0.1810 0.1925 3,190 -0.00(-2.18%)
Oct 05, 2020 0.2007 0.2048 0.1829 0.1968 10,882 -0.01(-3.62%)
Oct 02, 2020 0.2031 0.2103 0.2031 0.2042 5,300 +0.01(+5.91%)
Oct 01, 2020 0.2041 0.2092 0.1928 0.1928 29,125 +0.01(+2.99%)
Sep 30, 2020 0.1815 0.2072 0.1800 0.1872 32,099 +0.00(+1.35%)
Sep 29, 2020 0.1978 0.2000 0.1847 0.1847 38,443 +0.00(+0.93%)
Sep 28, 2020 0.1876 0.1991 0.1830 0.1830 12,264 -0.02(-8.18%)
Sep 25, 2020 0.1900 0.1993 0.1900 0.1993 9,200 -0.00(-0.35%)
Sep 24, 2020 0.1900 0.2000 0.1900 0.2000 11,616 +0.01(+5.26%)
Sep 23, 2020 0.1900 0.2002 0.1900 0.1900 39,051 -0.01(-5.19%)
Sep 22, 2020 0.2130 0.2130 0.1902 0.2004 1,738 -0.01(-4.57%)
Sep 21, 2020 0.2084 0.2100 0.2011 0.2100 44,590 -0.01(-2.46%)
Sep 18, 2020 0.2200 0.2240 0.2151 0.2153 21,500 -0.00(-1.42%)
Sep 17, 2020 0.2160 0.2200 0.2135 0.2184 13,318 -0.00(-1.22%)
Sep 16, 2020 0.2100 0.2251 0.2100 0.2211 43,945 -0.00(-1.43%)
Sep 15, 2020 0.2243 0.2243 0.2243 0.2243 549 +0.00(+2.00%)
Sep 14, 2020 0.2268 0.2345 0.2199 0.2199 58,166 -0.01(-3.04%)
Sep 11, 2020 0.2321 0.2325 0.2217 0.2268 13,000 -0.01(-3.49%)
Sep 10, 2020 0.2439 0.2439 0.2350 0.2350 32,524 -0.01(-3.29%)
Sep 09, 2020 0.2400 0.2430 0.2315 0.2430 53,522 +0.01(+3.71%)
Sep 08, 2020 0.2031 0.2418 0.1895 0.2343 262,447 +0.02(+11.84%)
Sep 04, 2020 0.2095 0.2095 0.2095 0.2095 900 -0.01(-3.50%)
Sep 03, 2020 0.2284 0.2284 0.2121 0.2171 54,107 -0.02(-9.31%)
Sep 02, 2020 0.2210 0.2500 0.2100 0.2394 516,465 +0.02(+10.88%)
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.