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 (%)
Nov 30, 2016 0.1300 0.1300 0.1100 0.1200 394,383 -0.01(-7.69%)
Nov 29, 2016 0.1350 0.1350 0.1300 0.1300 23,000 +0.00(+0.00%)
Nov 25, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 24, 2016 0.1550 0.1550 0.1300 0.1350 86,266 +0.00(+0.00%)
Nov 23, 2016 0.1400 0.1400 0.1350 0.1350 51,000 -0.01(-3.57%)
Nov 22, 2016 0.1500 0.1500 0.1400 0.1400 869,500 +0.00(+0.00%)
Nov 21, 2016 0.1450 0.1450 0.1400 0.1400 6,000 +0.01(+7.69%)
Nov 18, 2016 0.1400 0.1450 0.1300 0.1300 93,000 -0.01(-10.34%)
Nov 17, 2016 0.1500 0.1500 0.1450 0.1450 25,000 +0.01(+7.41%)
Nov 16, 2016 0.1400 0.1400 0.1350 0.1350 40,500 -0.01(-3.57%)
Nov 15, 2016 0.1450 0.1500 0.1300 0.1400 195,000 +0.01(+3.70%)
Nov 14, 2016 0.1450 0.1450 0.1350 0.1350 44,001 -0.02(-12.90%)
Nov 11, 2016 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+3.33%)
Nov 10, 2016 0.1500 0.1500 0.1450 0.1500 53,951 -0.01(-3.23%)
Nov 09, 2016 0.1550 0.1550 0.1550 0.1550 48,300 +0.00(+0.00%)
Nov 07, 2016 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Nov 04, 2016 0.1800 0.1800 0.1650 0.1650 44,500 -0.01(-2.94%)
Nov 03, 2016 0.1700 0.1700 0.1650 0.1700 16,000 +0.00(+0.00%)
Nov 02, 2016 0.1800 0.1800 0.1700 0.1700 125,000 -0.01(-5.56%)
Nov 01, 2016 0.1750 0.1800 0.1750 0.1800 40,000 +0.01(+5.88%)
Oct 31, 2016 0.1700 0.1700 0.1700 0.1700 5,682 -0.00(-2.86%)
Oct 28, 2016 0.1700 0.1750 0.1650 0.1750 89,500 +0.00(+0.00%)
Oct 27, 2016 0.1750 0.1750 0.1700 0.1750 96,000 +0.00(+0.00%)
Oct 26, 2016 0.1850 0.1850 0.1750 0.1750 75,000 -0.02(-7.89%)
Oct 25, 2016 0.1750 0.1900 0.1750 0.1900 88,000 +0.01(+5.56%)
Oct 24, 2016 0.1950 0.1950 0.1750 0.1800 110,500 -0.02(-7.69%)
Oct 21, 2016 0.1800 0.1950 0.1800 0.1950 399,400 +0.02(+8.33%)
Oct 20, 2016 0.1800 0.1800 0.1750 0.1800 180,500 +0.00(+0.00%)
Oct 19, 2016 0.1700 0.1800 0.1700 0.1800 116,690 +0.01(+2.86%)
Oct 18, 2016 0.1700 0.1750 0.1700 0.1750 368,166 +0.00(+2.94%)
Oct 17, 2016 0.1800 0.1800 0.1700 0.1700 149,902 -0.01(-8.11%)
Oct 14, 2016 0.1850 0.1850 0.1850 0.1850 11,190 +0.00(+0.00%)
Oct 13, 2016 0.1900 0.1950 0.1850 0.1850 60,775 -0.01(-2.63%)
Oct 12, 2016 0.1800 0.1900 0.1800 0.1900 54,000 +0.02(+8.57%)
Oct 11, 2016 0.1800 0.1800 0.1750 0.1750 80,000 -0.02(-7.89%)
Oct 07, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 06, 2016 0.1900 0.1900 0.1800 0.1800 217,962 -0.01(-5.26%)
Oct 05, 2016 0.1850 0.1900 0.1850 0.1900 45,000 +0.00(+0.00%)
Oct 04, 2016 0.2050 0.2050 0.1900 0.1900 126,001 -0.02(-11.63%)
Oct 03, 2016 0.2000 0.2150 0.2000 0.2150 22,000 +0.01(+7.50%)
Sep 30, 2016 0.2100 0.2100 0.2000 0.2000 117,000 +0.00(+0.00%)
Sep 29, 2016 0.2050 0.2200 0.2000 0.2000 127,500 +0.00(+0.00%)
Sep 28, 2016 0.2200 0.2200 0.2000 0.2000 27,000 -0.00(-2.44%)
Sep 27, 2016 0.2250 0.2250 0.2050 0.2050 111,346 -0.04(-14.58%)
Sep 26, 2016 0.2250 0.2400 0.2250 0.2400 6,777 +0.00(+0.00%)
Sep 23, 2016 0.2400 0.2450 0.2350 0.2400 78,550 +0.01(+2.13%)
Sep 22, 2016 0.2350 0.2400 0.2250 0.2350 148,000 +0.00(+0.00%)
Sep 21, 2016 0.2250 0.2350 0.2150 0.2350 66,500 +0.01(+6.82%)
Sep 20, 2016 0.2350 0.2350 0.2200 0.2200 30,500 -0.01(-2.22%)
Sep 19, 2016 0.2400 0.2400 0.2250 0.2250 67,834 -0.01(-6.25%)
Sep 16, 2016 0.2100 0.2400 0.2050 0.2400 124,560 +0.02(+9.09%)
Sep 15, 2016 0.2300 0.2300 0.2100 0.2200 85,315 -0.01(-2.22%)
Sep 14, 2016 0.2200 0.2250 0.2200 0.2250 28,500 +0.00(+0.00%)
Sep 13, 2016 0.2100 0.2300 0.2100 0.2250 65,000 -0.01(-6.25%)
Sep 12, 2016 0.2400 0.2400 0.2300 0.2400 105,500 -0.01(-4.00%)
Sep 09, 2016 0.2500 0.2500 0.2400 0.2500 136,500 -0.01(-3.85%)
Sep 08, 2016 0.2600 0.2600 0.2500 0.2600 182,000 -0.01(-1.89%)
Sep 07, 2016 0.2700 0.2700 0.2600 0.2650 141,800 +0.00(+0.00%)
Sep 06, 2016 0.2800 0.2800 0.2650 0.2650 58,000 -0.01(-1.85%)
Sep 02, 2016 0.2700 0.2700 0.2700 0 +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.