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 (%)
Feb 27, 2018 0.0810 0.0810 0.0810 0 -0.00(-0.49%)
Feb 26, 2018 0.0814 0.0814 0.0814 0.0814 4,500 +0.01(+8.26%)
Feb 23, 2018 0.0752 0.0752 0.0752 0.0752 333 +0.00(+0.25%)
Feb 21, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.24%)
Feb 20, 2018 0.0845 0.0845 0.0845 0.0845 1,000 +0.00(+3.05%)
Feb 16, 2018 0.0820 0.0820 0.0820 0 -0.00(-2.38%)
Feb 14, 2018 0.0840 0.0840 0.0840 0 +0.00(+3.70%)
Feb 13, 2018 0.0810 0.0810 0.0810 0.0810 2,000 -0.00(-4.71%)
Feb 12, 2018 0.0825 0.0850 0.0825 0.0850 25,000 -0.00(-1.39%)
Feb 09, 2018 0.0862 0.0862 0.0862 0.0862 7,500 -0.00(-4.22%)
Feb 08, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.01(+9.09%)
Feb 07, 2018 0.0825 0.0825 0.0825 0.0825 10,000 -0.00(-4.07%)
Feb 06, 2018 0.0810 0.0998 0.0810 0.0860 38,800 -0.02(-18.87%)
Feb 02, 2018 0.1060 0.1060 0.1060 0 -0.00(-1.67%)
Feb 01, 2018 0.1095 0.1095 0.1078 0.1078 6,500 -0.00(-1.73%)
Jan 31, 2018 0.1096 0.1150 0.1095 0.1097 157,663 -0.00(-1.17%)
Jan 30, 2018 0.1070 0.1176 0.1070 0.1110 209,000 +0.00(+3.74%)
Jan 29, 2018 0.1074 0.1150 0.1050 0.1070 411,000 +0.00(+1.90%)
Jan 26, 2018 0.1050 0.1095 0.1035 0.1050 484,000 -0.00(-2.42%)
Jan 25, 2018 0.1090 0.1090 0.1020 0.1076 89,300 +0.00(+2.48%)
Jan 24, 2018 0.1100 0.1103 0.1050 0.1050 88,500 +0.00(+0.38%)
Jan 23, 2018 0.1220 0.1220 0.1046 0.1046 144,000 -0.01(-5.25%)
Jan 22, 2018 0.1144 0.1150 0.1060 0.1104 84,500 +0.02(+23.63%)
Jan 19, 2018 0.0893 0.0893 0.0893 0.0893 14,000 -0.00(-2.39%)
Jan 16, 2018 0.0915 0.0915 0.0915 0 -0.01(-11.17%)
Jan 12, 2018 0.1030 0.1030 0.1030 0 +0.00(+0.98%)
Jan 11, 2018 0.0998 0.1020 0.0998 0.1020 1,300 +0.00(+3.98%)
Jan 10, 2018 0.0981 0.0981 0.0981 0.0981 4,200 -0.00(-3.16%)
Jan 09, 2018 0.1013 0.1013 0.1013 0.1013 10,000 +0.00(+3.37%)
Jan 08, 2018 0.1006 0.1006 0.0980 0.0980 2,900 -0.00(-1.31%)
Jan 05, 2018 0.1030 0.1030 0.0993 0.0993 11,300 -0.01(-5.34%)
Jan 04, 2018 0.1009 0.1049 0.1009 0.1049 10,000 +0.01(+8.14%)
Jan 03, 2018 0.0970 0.0970 0.0970 0.0970 4,000 +0.01(+7.78%)
Jan 02, 2018 0.0900 0.0900 0.0900 0.0900 40,900 +0.00(+3.81%)
Dec 29, 2017 0.0867 0.0867 0.0867 0 -0.00(-0.80%)
Dec 28, 2017 0.0850 0.0874 0.0850 0.0874 45,000 -0.00(-2.89%)
Dec 27, 2017 0.0850 0.0900 0.0850 0.0900 50,000 +0.01(+19.68%)
Dec 26, 2017 0.0850 0.0850 0.0752 0.0752 12,000 -0.01(-8.85%)
Dec 21, 2017 0.0825 0.0825 0.0825 0 +0.01(+9.27%)
Dec 20, 2017 0.0755 0.0755 0.0755 0.0755 222 -0.01(-8.71%)
Dec 19, 2017 0.0865 0.0865 0.0826 0.0827 18,750 +0.01(+9.97%)
Dec 18, 2017 0.0799 0.0799 0.0752 0.0752 6,000 +0.00(+0.27%)
Dec 15, 2017 0.0790 0.0790 0.0750 0.0750 20,400 -0.00(-4.94%)
Dec 13, 2017 0.0789 0.0789 0.0789 0 -0.00(-0.13%)
Dec 12, 2017 0.0790 0.0790 0.0790 0.0790 10,000 -0.00(-4.59%)
Dec 11, 2017 0.0795 0.0828 0.0795 0.0828 5,000 +0.00(+1.35%)
Dec 08, 2017 0.0781 0.0817 0.0781 0.0817 65,000 +0.00(+4.74%)
Dec 07, 2017 0.0778 0.0780 0.0778 0.0780 13,444 +0.01(+14.37%)
Dec 05, 2017 0.0682 0.0682 0.0682 0 -0.00(-2.57%)
Dec 04, 2017 0.0836 0.0836 0.0700 51,800 -0.01(-16.27%)
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.