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 (%)
Dec 31, 2020 0.2150 0.2150 0.2150 48,420 -0.00(-2.23%)
Dec 30, 2020 0.1850 0.2202 0.1850 0.2199 48,420 +0.04(+20.76%)
Dec 29, 2020 0.1933 0.1966 0.1800 0.1821 70,917 -0.02(-10.07%)
Dec 28, 2020 0.1876 0.2041 0.1876 0.2025 185,718 +0.02(+8.29%)
Dec 24, 2020 0.1812 0.1870 0.1812 0.1870 4,600 -0.00(-0.11%)
Dec 23, 2020 0.1812 0.1892 0.1695 0.1872 46,600 +0.01(+6.00%)
Dec 22, 2020 0.1733 0.1766 0.1733 0.1766 3,000 -0.00(-0.39%)
Dec 21, 2020 0.1734 0.1820 0.1664 0.1773 26,333 -0.01(-4.63%)
Dec 18, 2020 0.1800 0.1859 0.1733 0.1859 46,500 +0.01(+6.78%)
Dec 17, 2020 0.1750 0.1819 0.1712 0.1741 16,636 +0.00(+1.63%)
Dec 16, 2020 0.1723 0.1723 0.1713 0.1713 15,000 +0.00(+0.76%)
Dec 15, 2020 0.1770 0.1838 0.1700 0.1700 21,595 -0.00(-2.86%)
Dec 14, 2020 0.1775 0.1775 0.1686 0.1750 32,857 -0.02(-11.53%)
Dec 11, 2020 0.1624 0.1978 0.1624 0.1978 8,600 +0.02(+12.07%)
Dec 10, 2020 0.1959 0.1959 0.1740 0.1765 8,602 -0.03(-12.45%)
Dec 09, 2020 0.1875 0.2016 0.1875 0.2016 6,000 +0.01(+6.16%)
Dec 08, 2020 0.1740 0.1929 0.1740 0.1899 27,727 -0.01(-3.56%)
Dec 07, 2020 0.2089 0.2089 0.1900 0.1969 12,138 -0.00(-2.04%)
Dec 04, 2020 0.2143 0.2158 0.2010 0.2010 76,300 +0.00(+2.29%)
Dec 03, 2020 0.1850 0.1990 0.1850 0.1965 10,100 +0.01(+6.50%)
Dec 02, 2020 0.1944 0.1944 0.1782 0.1845 21,461 -0.00(-0.70%)
Dec 01, 2020 0.1909 0.1915 0.1750 0.1858 27,200 +0.00(+2.14%)
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%)
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.