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 29, 2021 0.0660 0.0660 0.0660 0 -0.00(-6.25%)
Nov 26, 2021 0.0768 0.0768 0.0704 0.0704 12,421 -0.01(-12.11%)
Nov 24, 2021 0.0801 0.0801 0.0801 0.0801 25,000 -0.00(-4.42%)
Nov 23, 2021 0.0838 0.0838 0.0838 0.0838 10,000 +0.00(+3.46%)
Nov 22, 2021 0.0738 0.0810 0.0738 0.0810 1,185 -0.00(-0.25%)
Nov 18, 2021 0.0812 0.0812 0.0812 0 -0.00(-4.81%)
Nov 17, 2021 0.0853 0.0853 0.0853 0.0853 234 +0.00(+3.65%)
Nov 16, 2021 0.0823 0.0823 0.0823 0.0823 3,500 -0.00(-3.52%)
Nov 15, 2021 0.0813 0.0853 0.0813 0.0853 5,280 +0.00(+0.71%)
Nov 12, 2021 0.0820 0.0886 0.0818 0.0847 100,000 +0.01(+13.69%)
Nov 11, 2021 0.0863 0.0863 0.0745 0.0745 21,030 -0.01(-8.48%)
Nov 09, 2021 0.0711 0.0814 0.0711 0.0814 20,500 +0.01(+12.90%)
Nov 08, 2021 0.0721 0.0721 0.0721 0.0721 1,500 -0.01(-6.85%)
Nov 05, 2021 0.0750 0.0774 0.0750 0.0774 7,133 +0.00(+2.93%)
Nov 04, 2021 0.0752 0.0752 0.0752 0.0752 308 -0.00(-2.46%)
Nov 03, 2021 0.0764 0.0803 0.0764 0.0771 11,190 -0.01(-13.76%)
Nov 01, 2021 0.0894 0.0894 0.0894 0 +0.01(+11.75%)
Oct 28, 2021 0.0800 0.0800 0.0800 0 +0.00(+5.68%)
Oct 27, 2021 0.0756 0.0757 0.0756 0.0757 3,000 -0.00(-5.37%)
Oct 26, 2021 0.0800 0.0800 0.0800 0.0800 150 -0.00(-3.96%)
Oct 25, 2021 0.0852 0.0852 0.0819 0.0833 53,175 -0.01(-10.91%)
Oct 22, 2021 0.0935 0.0935 0.0935 0.0935 267 +0.01(+6.49%)
Oct 20, 2021 0.0878 0.0878 0.0878 0 -0.01(-6.20%)
Oct 19, 2021 0.0872 0.0936 0.0838 0.0936 107,607 +0.01(+7.59%)
Oct 15, 2021 0.0870 0.0870 0.0870 0 +0.00(+0.93%)
Oct 14, 2021 0.0775 0.0862 0.0775 0.0862 124,111 +0.01(+14.32%)
Oct 12, 2021 0.0754 0.0754 0.0754 0 -0.00(-2.71%)
Oct 08, 2021 0.0775 0.0775 0.0775 0 -0.00(-4.08%)
Oct 07, 2021 0.0808 0.0808 0.0808 0.0808 5,075 +0.00(+1.00%)
Oct 06, 2021 0.0798 0.0800 0.0798 0.0800 8,000 +0.01(+7.38%)
Oct 05, 2021 0.0745 0.0745 0.0745 0.0745 1,000 -0.01(-8.81%)
Oct 01, 2021 0.0817 0.0817 0.0817 0 +0.00(+0.37%)
Sep 30, 2021 0.0814 0.0814 0.0814 0.0814 2,386 +0.01(+11.20%)
Sep 29, 2021 0.0733 0.0733 0.0732 0.0732 22,500 -0.01(-13.37%)
Sep 28, 2021 0.0845 0.0845 0.0845 0.0845 2,000 -0.01(-8.05%)
Sep 23, 2021 0.0919 0.0919 0.0919 0 +0.00(+0.88%)
Sep 22, 2021 0.0911 0.0911 0.0876 0.0911 12,022 -0.00(-2.25%)
Sep 21, 2021 0.0817 0.0932 0.0817 0.0932 5,191 +0.01(+9.39%)
Sep 20, 2021 0.0916 0.0916 0.0852 0.0852 10,800 -0.01(-12.53%)
Sep 17, 2021 0.0972 0.0974 0.0972 0.0974 1,000 -0.00(-2.60%)
Sep 16, 2021 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-0.30%)
Sep 15, 2021 0.0984 0.1003 0.0984 0.1003 20,500 +0.00(+0.30%)
Sep 14, 2021 0.1033 0.1033 0.1000 0.1000 35,100 +0.00(+0.00%)
Sep 13, 2021 0.1000 0.1000 0.1000 0.1000 12,100 -0.01(-7.83%)
Sep 10, 2021 0.1085 0.1085 0.1085 0.1085 1,200 +0.01(+5.34%)
Sep 09, 2021 0.1030 0.1030 0.1030 0.1030 10,000 +0.00(+0.98%)
Sep 08, 2021 0.1020 0.1020 0.1020 0.1020 2,000 +0.00(+0.00%)
Sep 07, 2021 0.1020 0.1020 0.0979 0.1020 32,400 -0.01(-5.29%)
Sep 03, 2021 0.1077 0.1077 0.1077 0.1077 6,200 +0.00(+4.66%)
Sep 02, 2021 0.1029 0.1029 0.1029 0.1029 4,357 -0.01(-4.72%)
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.