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 (%)
Mar 31, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 30, 2017 0.1450 0.1450 0.1450 0.1450 40,000 +0.00(+3.57%)
Mar 29, 2017 0.1400 0.1400 0.1400 0.1400 30,000 -0.01(-6.67%)
Mar 28, 2017 0.1400 0.1500 0.1350 0.1500 301,500 +0.01(+7.14%)
Mar 27, 2017 0.1300 0.1400 0.1300 0.1400 94,500 +0.01(+7.69%)
Mar 24, 2017 0.1450 0.1450 0.1300 0.1300 76,500 -0.01(-10.34%)
Mar 23, 2017 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Mar 22, 2017 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Mar 21, 2017 0.1500 0.1500 0.1350 0.1450 99,666 -0.01(-3.33%)
Mar 20, 2017 0.1500 0.1500 0.1400 0.1500 53,500 +0.00(+0.00%)
Mar 17, 2017 0.1500 0.1500 0.1400 0.1500 98,500 +0.01(+3.45%)
Mar 16, 2017 0.1400 0.1450 0.1400 0.1450 40,000 +0.00(+3.57%)
Mar 15, 2017 0.1400 0.1400 0.1400 0.1400 38,130 +0.01(+3.70%)
Mar 14, 2017 0.1350 0.1350 0.1300 0.1350 52,488 +0.00(+0.00%)
Mar 13, 2017 0.1400 0.1400 0.1350 0.1350 19,505 -0.01(-3.57%)
Mar 10, 2017 0.1400 0.1400 0.1400 0.1400 10,500 -0.00(-3.45%)
Mar 08, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 07, 2017 0.1400 0.1450 0.1400 0.1450 50,000 -0.01(-3.33%)
Mar 03, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 02, 2017 0.1500 0.1500 0.1450 0.1450 13,000 +0.00(+0.00%)
Mar 01, 2017 0.1500 0.1500 0.1450 0.1450 269,340 -0.01(-3.33%)
Feb 28, 2017 0.1600 0.1600 0.1500 0.1500 173,609 -0.01(-6.25%)
Feb 27, 2017 0.1500 0.1600 0.1500 0.1600 311,564 +0.01(+6.67%)
Feb 24, 2017 0.1550 0.1600 0.1500 0.1500 134,563 +0.00(+0.00%)
Feb 23, 2017 0.1600 0.1650 0.1500 0.1500 300,500 -0.02(-9.09%)
Feb 22, 2017 0.1550 0.1650 0.1550 0.1650 121,100 +0.02(+10.00%)
Feb 21, 2017 0.1550 0.1550 0.1500 0.1500 79,077 -0.01(-3.23%)
Feb 17, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 16, 2017 0.1500 0.1500 0.1450 0.1500 211,900 +0.00(+0.00%)
Feb 15, 2017 0.1550 0.1550 0.1400 0.1500 336,150 +0.00(+0.00%)
Feb 14, 2017 0.1650 0.1650 0.1500 0.1500 251,000 -0.02(-9.09%)
Feb 13, 2017 0.1700 0.1700 0.1650 0.1650 138,222 -0.01(-2.94%)
Feb 10, 2017 0.1700 0.1700 0.1650 0.1700 364,350 +0.00(+0.00%)
Feb 09, 2017 0.1700 0.1700 0.1650 0.1700 74,500 +0.01(+3.03%)
Feb 08, 2017 0.1650 0.1750 0.1650 0.1650 145,000 -0.01(-2.94%)
Feb 07, 2017 0.1950 0.1950 0.1700 0.1700 63,500 +0.00(+0.00%)
Feb 06, 2017 0.1700 0.1800 0.1700 0.1700 224,900 +0.01(+6.25%)
Feb 03, 2017 0.1700 0.1700 0.1600 0.1600 63,333 +0.00(+0.00%)
Feb 02, 2017 0.1600 0.1700 0.1600 0.1600 32,000 -0.01(-5.88%)
Feb 01, 2017 0.1550 0.1700 0.1500 0.1700 530,500 +0.02(+9.68%)
Jan 31, 2017 0.1500 0.1550 0.1500 0.1550 414,610 +0.00(+0.00%)
Jan 30, 2017 0.1600 0.1600 0.1500 0.1550 41,000 +0.01(+3.33%)
Jan 27, 2017 0.1550 0.1600 0.1500 0.1500 60,500 -0.01(-3.23%)
Jan 26, 2017 0.1500 0.1600 0.1500 0.1550 74,500 -0.01(-3.13%)
Jan 25, 2017 0.1500 0.1600 0.1500 0.1600 25,000 +0.00(+0.00%)
Jan 24, 2017 0.1600 0.1600 0.1500 0.1600 92,876 +0.00(+0.00%)
Jan 23, 2017 0.1550 0.1600 0.1500 0.1600 69,500 +0.01(+3.23%)
Jan 20, 2017 0.1400 0.1550 0.1400 0.1550 240,500 +0.01(+10.71%)
Jan 19, 2017 0.1450 0.1450 0.1400 0.1400 67,690 +0.00(+0.00%)
Jan 18, 2017 0.1400 0.1450 0.1400 0.1400 104,000 +0.00(+0.00%)
Jan 17, 2017 0.1400 0.1450 0.1350 0.1400 109,676 +0.00(+0.00%)
Jan 16, 2017 0.1400 0.1400 0.1400 0.1400 27,500 +0.00(+0.00%)
Jan 13, 2017 0.1350 0.1400 0.1350 0.1400 63,834 +0.01(+7.69%)
Jan 12, 2017 0.1350 0.1400 0.1300 0.1300 85,500 -0.01(-7.14%)
Jan 11, 2017 0.1350 0.1450 0.1250 0.1400 185,500 +0.00(+0.00%)
Jan 10, 2017 0.1500 0.1500 0.1400 0.1400 48,500 -0.01(-6.67%)
Jan 09, 2017 0.1350 0.1500 0.1300 0.1500 273,850 +0.01(+7.14%)
Jan 06, 2017 0.1300 0.1400 0.1300 0.1400 22,500 +0.02(+12.00%)
Jan 05, 2017 0.1250 0.1300 0.1250 0.1250 102,000 +0.01(+4.17%)
Jan 04, 2017 0.1150 0.1600 0.1150 0.1200 62,462 +0.01(+9.09%)
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.