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 (%)
Dec 31, 2019 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 30, 2019 0.3100 0.3100 0.2950 0.2950 22,501 -0.02(-4.84%)
Dec 27, 2019 0.3100 0.3100 0.3100 0.3100 12,676 +0.00(+0.00%)
Dec 24, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 23, 2019 0.2950 0.3100 0.2950 0.3100 104,111 +0.03(+10.71%)
Dec 20, 2019 0.2650 0.2800 0.2650 0.2800 8,300 +0.01(+3.70%)
Dec 19, 2019 0.2700 0.2700 0.2500 0.2700 62,637 -0.04(-12.90%)
Dec 18, 2019 0.3100 0.3100 0.3100 41 +0.00(+0.00%)
Dec 17, 2019 0.3100 0.3100 0.3100 0.3100 6,400 +0.03(+10.71%)
Dec 16, 2019 0.3700 0.3700 0.2800 0.2800 21,800 +0.23(+409.09%)
Dec 13, 2019 0.0500 0.0550 0.0500 0.0550 685,445 +0.00(+10.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 0.0500 2,556,000 -0.00(-9.09%)
Dec 11, 2019 0.0500 0.0550 0.0500 0.0550 350,000 +0.00(+10.00%)
Dec 10, 2019 0.0500 0.0500 0.0500 0.0500 30,222 +0.00(+0.00%)
Dec 09, 2019 0.0500 0.0500 0.0500 0.0500 2,444 +0.00(+0.00%)
Dec 06, 2019 0.0550 0.0550 0.0500 0.0500 664,498 -0.00(-9.09%)
Dec 05, 2019 0.0550 0.0550 0.0550 0.0550 20,909 +0.00(+10.00%)
Dec 04, 2019 0.0500 0.0500 0.0500 0.0500 300,000 +0.00(+0.00%)
Dec 03, 2019 0.0500 0.0500 0.0500 0.0500 624,691 -0.00(-9.09%)
Dec 02, 2019 0.0550 0.0550 0.0500 0.0550 1,294,112 +0.00(+10.00%)
Nov 29, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 26, 2019 0.0450 0.0450 0.0450 0.0450 202,000 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0500 0.0450 0.0450 71,000 -0.01(-10.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 5,554 +0.01(+11.11%)
Nov 21, 2019 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 68,555 +0.00(+0.00%)
Nov 19, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 18, 2019 0.0550 0.0550 0.0500 0.0500 118,763 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 14, 2019 0.0550 0.0550 0.0500 0.0500 265,000 -0.00(-9.09%)
Nov 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 11, 2019 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Nov 08, 2019 0.0500 0.0550 0.0500 0.0500 384,000 -0.00(-9.09%)
Nov 07, 2019 0.0550 0.0600 0.0550 0.0550 47,866 +0.00(+10.00%)
Nov 06, 2019 0.0550 0.0600 0.0500 0.0500 78,000 -0.00(-9.09%)
Nov 05, 2019 0.0500 0.0550 0.0500 0.0550 142,148 +0.00(+0.00%)
Nov 04, 2019 0.0550 0.0550 0.0550 0.0550 43,540 +0.00(+10.00%)
Oct 31, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 30, 2019 0.0650 0.0650 0.0550 0.0550 222,500 -0.02(-21.43%)
Oct 29, 2019 0.0550 0.0700 0.0550 0.0700 82,000 +0.02(+27.27%)
Oct 28, 2019 0.0600 0.0600 0.0550 0.0550 266,909 +0.00(+0.00%)
Oct 25, 2019 0.0550 0.0550 0.0550 0.0550 149,500 +0.00(+0.00%)
Oct 24, 2019 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Oct 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 18, 2019 0.0600 0.0600 0.0550 0.0550 167,000 -0.00(-8.33%)
Oct 17, 2019 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Oct 16, 2019 0.0500 0.0600 0.0500 0.0600 217,000 +0.01(+20.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Oct 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 09, 2019 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-8.33%)
Oct 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 04, 2019 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Oct 03, 2019 0.0600 0.0600 0.0550 0.0550 176,000 +0.00(+10.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
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.