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 26, 2021 0.1700 0.1700 0.1650 0.1700 20,800 -0.01(-4.39%)
Feb 25, 2021 0.1860 0.1860 0.1778 0.1778 6,000 -0.00(-1.71%)
Feb 24, 2021 0.1809 0.1837 0.1711 0.1809 6,708 +0.00(+1.12%)
Feb 23, 2021 0.1768 0.1851 0.1735 0.1789 11,340 -0.00(-1.49%)
Feb 22, 2021 0.1870 0.1870 0.1691 0.1816 16,405 -0.00(-0.93%)
Feb 19, 2021 0.1734 0.1850 0.1734 0.1833 10,000 +0.01(+8.65%)
Feb 18, 2021 0.1686 0.1697 0.1686 0.1687 54,839 -0.01(-4.04%)
Feb 17, 2021 0.1870 0.1870 0.1758 0.1758 24,499 -0.01(-5.99%)
Feb 16, 2021 0.1950 0.1960 0.1807 0.1870 74,650 -0.00(-1.99%)
Feb 12, 2021 0.1835 0.1981 0.1834 0.1908 14,700 +0.01(+3.64%)
Feb 11, 2021 0.1900 0.1900 0.1841 0.1841 40,020 -0.01(-3.11%)
Feb 10, 2021 0.2002 0.2002 0.1900 0.1900 59,301 +0.00(+0.00%)
Feb 09, 2021 0.1900 0.1989 0.1900 0.1900 23,401 -0.01(-3.99%)
Feb 08, 2021 0.2062 0.2062 0.1979 0.1979 43,000 +0.01(+4.60%)
Feb 05, 2021 0.1903 0.1970 0.1832 0.1892 38,700 -0.00(-1.15%)
Feb 04, 2021 0.1900 0.2009 0.1900 0.1914 39,220 -0.01(-3.43%)
Feb 03, 2021 0.1880 0.2076 0.1880 0.1982 50,990 +0.02(+11.10%)
Feb 02, 2021 0.1706 0.1800 0.1702 0.1784 12,755 +0.00(+2.59%)
Feb 01, 2021 0.1703 0.1810 0.1636 0.1739 111,289 -0.01(-3.92%)
Jan 29, 2021 0.1804 0.1810 0.1751 0.1810 21,100 +0.00(+0.56%)
Jan 28, 2021 0.1826 0.1826 0.1741 0.1800 14,380 -0.00(-1.42%)
Jan 27, 2021 0.1890 0.2030 0.1826 0.1826 34,016 -0.02(-8.70%)
Jan 26, 2021 0.2063 0.2063 0.1987 0.2000 14,720 -0.00(-1.48%)
Jan 25, 2021 0.2138 0.2200 0.2000 0.2030 45,801 -0.00(-0.93%)
Jan 22, 2021 0.2013 0.2060 0.1939 0.2049 9,600 +0.00(+1.64%)
Jan 21, 2021 0.2045 0.2112 0.1963 0.2016 28,940 -0.00(-0.88%)
Jan 20, 2021 0.1947 0.2034 0.1947 0.2034 7,435 +0.02(+8.77%)
Jan 19, 2021 0.1977 0.1977 0.1797 0.1870 10,682 -0.00(-1.58%)
Jan 15, 2021 0.1898 0.1900 0.1800 0.1900 48,600 +0.00(+0.00%)
Jan 14, 2021 0.1860 0.1900 0.1810 0.1900 42,284 +0.00(+1.17%)
Jan 13, 2021 0.1939 0.1939 0.1878 0.1878 2,033 +0.01(+2.79%)
Jan 12, 2021 0.2070 0.2070 0.1827 0.1827 12,610 -0.00(-0.71%)
Jan 11, 2021 0.1909 0.1988 0.1800 0.1840 46,567 -0.01(-7.02%)
Jan 08, 2021 0.1978 0.2049 0.1880 0.1979 143,400 -0.01(-3.37%)
Jan 07, 2021 0.1951 0.2048 0.1950 0.2048 49,827 +0.00(+1.04%)
Jan 06, 2021 0.2000 0.2027 0.1960 0.2027 10,335 -0.01(-4.39%)
Jan 05, 2021 0.2206 0.2206 0.2036 0.2120 57,258 -0.01(-3.81%)
Jan 04, 2021 0.2245 0.2245 0.2099 0.2204 201,550 +0.01(+2.51%)
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%)
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.