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, 2021 0.0800 0.0800 0.0800 0.0850 191,000 +0.01(+6.25%)
Nov 29, 2021 0.0850 0.0850 0.0800 0.0800 109,400 -0.01(-11.11%)
Nov 26, 2021 0.0900 0.0900 0.0900 0.0900 40,520 -0.01(-5.26%)
Nov 25, 2021 0.0950 0.0950 0.0900 0.0950 119,500 -0.01(-5.00%)
Nov 22, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 19, 2021 0.1000 0.1000 0.1000 0.1000 102,000 +0.00(+0.00%)
Nov 18, 2021 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
Nov 17, 2021 0.1000 0.1000 0.1000 0.1000 48,000 -0.00(-4.76%)
Nov 16, 2021 0.1050 0.1050 0.1000 0.1050 189,500 +0.00(+0.00%)
Nov 15, 2021 0.1050 0.1050 0.1050 0.1050 30,658 +0.00(+0.00%)
Nov 12, 2021 0.0950 0.1050 0.0950 0.1050 62,000 +0.01(+10.53%)
Nov 11, 2021 0.0950 0.0950 0.0950 0.0950 84,000 +0.00(+0.00%)
Nov 10, 2021 0.0950 0.0950 136,500 +0.01(+5.56%)
Nov 08, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 05, 2021 0.0950 0.0950 0.0900 0.0900 115,033 -0.01(-5.26%)
Nov 04, 2021 0.0950 0.1000 0.0950 0.0950 149,500 -0.01(-5.00%)
Nov 03, 2021 0.1000 0.1000 0.1000 0.1000 52,500 -0.00(-4.76%)
Nov 02, 2021 0.1000 0.1050 0.1000 0.1050 21,936 +0.00(+0.00%)
Nov 01, 2021 0.1050 0.1050 0.1050 0.1050 27,000 +0.00(+5.00%)
Oct 28, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 27, 2021 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
Oct 26, 2021 0.1000 0.1000 0.1000 0.1000 43,600 +0.00(+0.00%)
Oct 25, 2021 0.1000 0.1050 0.0950 0.1000 191,673 +0.00(+0.00%)
Oct 22, 2021 0.1100 0.1100 0.1000 0.1000 82,000 -0.00(-4.76%)
Oct 21, 2021 0.1050 0.1050 0.1050 0.1050 11,015 +0.00(+0.00%)
Oct 20, 2021 0.1150 0.1150 0.1050 0.1050 109,590 -0.01(-8.70%)
Oct 19, 2021 0.1050 0.1150 0.1050 0.1150 178,000 +0.01(+9.52%)
Oct 15, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 14, 2021 0.1000 0.1100 0.1000 0.1100 251,315 +0.01(+15.79%)
Oct 13, 2021 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+5.56%)
Oct 12, 2021 0.1000 0.1000 0.0900 0.0900 69,585 -0.01(-5.26%)
Oct 07, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 06, 2021 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
Oct 05, 2021 0.0950 0.0950 0.0950 0.0950 187,831 +0.00(+0.00%)
Oct 04, 2021 0.1000 0.1000 0.0950 0.0950 108,000 +0.00(+0.00%)
Oct 01, 2021 0.1000 0.1000 0.0950 0.0950 96,290 -0.01(-5.00%)
Sep 30, 2021 0.1000 0.1000 0.1000 0.1000 1,675 +0.00(+0.00%)
Sep 29, 2021 0.0950 0.1000 0.0900 0.1000 351,300 +0.00(+0.00%)
Sep 28, 2021 0.1000 0.1000 0.0950 0.1000 139,500 +0.00(+0.00%)
Sep 27, 2021 0.1050 0.1050 0.1000 0.1000 224,100 -0.01(-9.09%)
Sep 24, 2021 0.1100 0.1100 0.1100 0.1100 16,001 +0.00(+0.00%)
Sep 23, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 22, 2021 0.1100 0.1100 0.1100 0.1100 30,122 +0.00(+0.00%)
Sep 21, 2021 0.1050 0.1100 0.1050 0.1100 177,146 +0.00(+0.00%)
Sep 20, 2021 0.1300 0.1300 0.1000 0.1100 283,450 -0.02(-15.38%)
Sep 17, 2021 0.1250 0.1300 0.1250 0.1300 15,700 +0.01(+4.00%)
Sep 16, 2021 0.1250 0.1250 0.1250 0.1250 10,020 +0.00(+0.00%)
Sep 15, 2021 0.1250 0.1250 0.1250 0.1250 13,000 +0.00(+0.00%)
Sep 14, 2021 0.1250 0.1300 0.1250 0.1250 115,700 +0.00(+0.00%)
Sep 13, 2021 0.1250 0.1250 0.1250 0.1250 51,000 +0.00(+0.00%)
Sep 10, 2021 0.1300 0.1300 0.1250 0.1250 53,800 +0.00(+0.00%)
Sep 09, 2021 0.1300 0.1300 0.1250 0.1250 148,286 -0.02(-10.71%)
Sep 08, 2021 0.1400 0.1400 0.1400 0.1400 31,000 +0.00(+0.00%)
Sep 07, 2021 0.1300 0.1400 0.1250 0.1400 159,950 +0.01(+7.69%)
Sep 03, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 02, 2021 0.1350 0.1350 0.1350 0.1350 700 +0.01(+3.85%)
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.