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 (%)
Mar 29, 2018 0.0827 0.0827 0.0827 0 +0.01(+10.27%)
Mar 26, 2018 0.0750 0.0750 0.0750 0 +0.00(+1.76%)
Mar 23, 2018 0.0858 0.0858 0.0737 0.0737 18,900 -0.01(-15.37%)
Mar 22, 2018 0.0871 0.0871 0.0871 0.0871 1,100 +0.01(+19.15%)
Mar 21, 2018 0.0745 0.0745 0.0731 0.0731 11,000 -0.01(-8.87%)
Mar 20, 2018 0.0880 0.0880 0.0765 0.0802 20,000 -0.01(-7.07%)
Mar 19, 2018 0.0738 0.0863 0.0738 0.0863 26,827 +0.01(+16.94%)
Mar 16, 2018 0.0738 0.0738 0.0738 0.0738 20,000 +0.00(+3.94%)
Mar 15, 2018 0.0710 0.0710 0.0710 0.0710 19,000 +0.00(+4.41%)
Mar 12, 2018 0.0680 0.0680 0.0680 0 -0.02(-25.27%)
Mar 08, 2018 0.0910 0.0910 0.0910 0 +0.02(+22.15%)
Mar 07, 2018 0.0901 0.0901 0.0745 0.0745 94,000 +0.00(+3.47%)
Mar 06, 2018 0.0770 0.0770 0.0720 0.0720 16,000 +0.00(+4.35%)
Mar 05, 2018 0.0720 0.0760 0.0690 0.0690 76,025 -0.00(-6.50%)
Mar 02, 2018 0.0750 0.0750 0.0710 0.0738 180,167 -0.01(-10.00%)
Mar 01, 2018 0.0740 0.0820 0.0740 0.0820 13,500 +0.00(+1.23%)
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%)
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.