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, 2018 0.0600 0.0700 0.0600 0.0650 170,000 +0.01(+8.33%)
Nov 29, 2018 0.0600 0.0650 0.0600 0.0600 66,000 -0.01(-7.69%)
Nov 28, 2018 0.0700 0.0700 0.0650 0.0650 420,333 -0.01(-7.14%)
Nov 27, 2018 0.0750 0.0750 0.0700 0.0700 310,000 -0.01(-12.50%)
Nov 26, 2018 0.0750 0.0800 0.0750 0.0800 38,000 +0.01(+6.67%)
Nov 23, 2018 0.0750 0.0800 0.0750 0.0750 98,000 -0.01(-11.76%)
Nov 22, 2018 0.0750 0.0900 0.0750 0.0850 265,333 +0.01(+6.25%)
Nov 21, 2018 0.0650 0.0800 0.0650 0.0800 300,400 +0.02(+33.33%)
Nov 20, 2018 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Nov 19, 2018 0.0600 0.0650 0.0600 0.0650 71,666 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0650 0.0600 0.0650 292,738 +0.00(+0.00%)
Nov 15, 2018 0.0700 0.0700 0.0600 0.0650 335,500 -0.01(-7.14%)
Nov 14, 2018 0.0650 0.0700 0.0650 0.0700 47,000 +0.00(+0.00%)
Nov 13, 2018 0.0700 0.0700 0.0650 0.0700 193,500 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0700 0.0700 0.0700 78,000 -0.00(-6.67%)
Nov 09, 2018 0.0750 0.0750 0.0750 0.0750 60,034 -0.01(-6.25%)
Nov 08, 2018 0.0750 0.0800 0.0750 0.0800 18,811 +0.01(+6.67%)
Nov 07, 2018 0.0750 0.0750 0.0700 0.0750 148,678 -0.01(-6.25%)
Nov 06, 2018 0.0800 0.0800 0.0800 0.0800 49,500 -0.01(-5.88%)
Nov 05, 2018 0.0800 0.0850 0.0800 0.0850 18,500 +0.00(+0.00%)
Nov 02, 2018 0.0900 0.0900 0.0800 0.0850 94,174 -0.00(-5.56%)
Nov 01, 2018 0.0900 0.0900 0.0800 0.0900 110,000 +0.00(+0.00%)
Oct 31, 2018 0.0850 0.0900 0.0850 0.0900 80,000 +0.01(+12.50%)
Oct 30, 2018 0.0850 0.0850 0.0800 0.0800 52,150 -0.01(-15.79%)
Oct 29, 2018 0.0950 0.0950 0.0950 0.0950 9,150 +0.01(+5.56%)
Oct 26, 2018 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Oct 25, 2018 0.0900 0.0950 0.0800 0.0900 255,391 +0.00(+0.00%)
Oct 24, 2018 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Oct 23, 2018 0.0950 0.0950 0.0900 0.0900 50,100 -0.01(-5.26%)
Oct 22, 2018 0.1000 0.1000 0.0900 0.0950 198,500 -0.01(-13.64%)
Oct 19, 2018 0.1000 0.1200 0.1000 0.1100 365,998 +0.01(+15.79%)
Oct 18, 2018 0.0900 0.1000 0.0900 0.0950 195,839 -0.01(-5.00%)
Oct 17, 2018 0.1000 0.1000 0.1000 0.1000 86,636 +0.01(+5.26%)
Oct 16, 2018 0.0950 0.0950 0.0950 0.0950 71,304 +0.00(+0.00%)
Oct 15, 2018 0.0900 0.0950 0.0900 0.0950 70,948 +0.01(+5.56%)
Oct 12, 2018 0.0900 0.0950 0.0900 0.0900 101,000 +0.00(+0.00%)
Oct 11, 2018 0.0900 0.0900 0.0850 0.0900 243,334 +0.00(+0.00%)
Oct 09, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Oct 05, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 04, 2018 0.0850 0.0900 0.0850 0.0900 43,500 -0.01(-10.00%)
Oct 03, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Oct 02, 2018 0.1000 0.1000 0.0800 0.0950 486,222 -0.01(-5.00%)
Oct 01, 2018 0.1050 0.1050 0.1000 0.1000 125,214 -0.01(-9.09%)
Sep 28, 2018 0.0950 0.1100 0.0950 0.1100 779,589 +0.02(+22.22%)
Sep 27, 2018 0.0900 0.0900 0.0900 0.0900 92,000 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.0900 0.0900 0.0900 104,000 +0.00(+0.00%)
Sep 25, 2018 0.0850 0.0900 0.0850 0.0900 253,000 +0.00(+0.00%)
Sep 24, 2018 0.0900 0.0950 0.0850 0.0900 651,382 +0.00(+0.00%)
Sep 21, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 20, 2018 0.0900 0.0900 0.0900 0.0900 45,600 +0.00(+0.00%)
Sep 19, 2018 0.0900 0.0900 0.0900 0.0900 94,224 +0.00(+0.00%)
Sep 18, 2018 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
Sep 17, 2018 0.0900 0.0950 0.0900 0.0950 414,000 +0.01(+5.56%)
Sep 14, 2018 0.0900 0.0900 0.0900 0.0900 101,000 +0.00(+0.00%)
Sep 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 11, 2018 0.0850 0.0850 0.0850 0.0850 60,000 -0.00(-5.56%)
Sep 10, 2018 0.0950 0.0950 0.0900 0.0900 34,000 +0.00(+0.00%)
Sep 07, 2018 0.0850 0.0950 0.0850 0.0900 587,000 +0.00(+5.88%)
Sep 06, 2018 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Sep 05, 2018 0.0850 0.0900 0.0850 0.0850 271,000 -0.00(-5.56%)
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.