Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Metals Corp (OP: GGISF )

N/A 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 28, 2019 0.0600 0.0600 0.0600 0.0600 51,000 +0.00(+6.95%)
Feb 27, 2019 0.0600 0.0600 0.0561 0.0561 84,670 -0.00(-4.10%)
Feb 26, 2019 0.0585 0.0585 0.0585 0.0585 10,000 -0.01(-8.59%)
Feb 22, 2019 0.0640 0.0640 0.0640 0 +0.01(+15.52%)
Feb 21, 2019 0.0640 0.0640 0.0554 0.0554 212,555 -0.01(-9.48%)
Feb 20, 2019 0.0612 0.0612 0.0612 0.0612 10,000 -0.00(-5.85%)
Feb 19, 2019 0.0703 0.0703 0.0640 0.0650 48,500 -0.00(-3.70%)
Feb 13, 2019 0.0675 0.0675 0.0675 0 +0.00(+7.14%)
Feb 12, 2019 0.0578 0.0630 0.0578 0.0630 38,027 +0.00(+7.88%)
Feb 08, 2019 0.0584 0.0584 0.0584 0 -0.01(-8.32%)
Feb 07, 2019 0.0670 0.0670 0.0637 0.0637 60,000 +0.00(+4.43%)
Feb 06, 2019 0.0740 0.0740 0.0610 0.0610 171,000 -0.01(-12.36%)
Jan 31, 2019 0.0696 0.0696 0.0696 0 +0.02(+28.65%)
Jan 29, 2019 0.0541 0.0541 0.0541 0 +0.00(+4.44%)
Jan 24, 2019 0.0518 0.0518 0.0518 0 -0.00(-5.82%)
Jan 22, 2019 0.0550 0.0550 0.0550 0 -0.00(-1.96%)
Jan 18, 2019 0.0561 0.0561 0.0561 0.0561 7,000 -0.00(-3.28%)
Jan 16, 2019 0.0580 0.0580 0.0580 0 -0.01(-13.43%)
Jan 14, 2019 0.0670 0.0670 0.0670 0 -0.01(-9.46%)
Jan 11, 2019 0.0740 0.0740 0.0740 0.0740 4,000 +0.01(+12.46%)
Jan 07, 2019 0.0658 0.0658 0.0658 0 -0.01(-14.55%)
Jan 04, 2019 0.0770 0.0770 0.0770 0.0770 5,000 +0.01(+22.61%)
Jan 03, 2019 0.0628 0.0628 0.0628 0.0628 700 -0.01(-7.65%)
Dec 31, 2018 0.0680 0.0680 0.0680 0 -0.00(-5.82%)
Dec 28, 2018 0.0539 0.0722 0.0539 0.0722 24,500 +0.01(+17.59%)
Dec 27, 2018 0.0610 0.0614 0.0610 0.0614 5,000 +0.00(+5.32%)
Dec 24, 2018 0.0583 0.0583 0.0583 0 +0.00(+4.11%)
Dec 19, 2018 0.0560 0.0560 0.0560 0 +0.01(+21.21%)
Dec 12, 2018 0.0462 0.0462 0.0462 0 -0.01(-12.00%)
Dec 11, 2018 0.0510 0.0547 0.0497 0.0525 125,000 -0.00(-6.91%)
Dec 10, 2018 0.0564 0.0564 0.0564 0.0564 10,000 +0.01(+23.96%)
Dec 04, 2018 0.0455 0.0455 0.0455 0 -0.00(-8.08%)
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.