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 (%)
Apr 29, 2019 0.0550 0.0550 0.0550 0 +0.01(+18.03%)
Apr 26, 2019 0.0466 0.0466 0.0466 0.0466 5,700 -0.01(-15.43%)
Apr 24, 2019 0.0551 0.0551 0.0551 0 -0.00(-3.50%)
Apr 15, 2019 0.0571 0.0571 0.0571 0 +0.00(+6.53%)
Apr 12, 2019 0.0567 0.0579 0.0473 0.0536 52,600 -0.00(-5.13%)
Apr 11, 2019 0.0557 0.0613 0.0534 0.0565 281,300 -0.00(-1.57%)
Apr 09, 2019 0.0574 0.0574 0.0574 0 -0.00(-2.55%)
Apr 08, 2019 0.0589 0.0589 0.0589 0.0589 1,500 +0.00(+2.61%)
Apr 03, 2019 0.0574 0.0574 0.0574 0 -0.01(-10.87%)
Mar 28, 2019 0.0644 0.0644 0.0644 0 -0.00(-3.01%)
Mar 26, 2019 0.0664 0.0664 0.0664 0 +0.01(+15.68%)
Mar 25, 2019 0.0560 0.0574 0.0560 0.0574 3,000 -0.00(-1.03%)
Mar 22, 2019 0.0580 0.0580 0.0580 0.0580 5,000 -0.00(-6.15%)
Mar 18, 2019 0.0618 0.0618 0.0618 0 +0.00(+1.15%)
Mar 15, 2019 0.0611 0.0611 0.0611 0.0611 2,000 -0.00(-6.00%)
Mar 13, 2019 0.0650 0.0650 0.0650 0 +0.00(+4.84%)
Mar 12, 2019 0.0600 0.0647 0.0600 0.0620 23,950 +0.01(+11.71%)
Mar 11, 2019 0.0570 0.0570 0.0555 0.0555 60,165 +0.00(+5.31%)
Mar 08, 2019 0.0530 0.0530 0.0520 0.0527 133,100 +0.00(+1.35%)
Mar 07, 2019 0.0520 0.0520 0.0520 0.0520 33,000 +0.00(+0.00%)
Mar 05, 2019 0.0520 0.0520 0.0520 0 -0.00(-3.70%)
Mar 04, 2019 0.0613 0.0613 0.0540 0.0540 28,000 -0.01(-8.94%)
Mar 01, 2019 0.0600 0.0600 0.0593 0.0593 12,000 -0.00(-1.17%)
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%)
Dec 03, 2018 0.0495 0.0495 0.0495 0.0495 50,000 +0.00(+3.13%)
Nov 30, 2018 0.0490 0.0490 0.0480 0.0480 54,700 -0.00(-4.00%)
Nov 28, 2018 0.0500 0.0500 0.0500 0 -0.01(-15.11%)
Nov 27, 2018 0.0506 0.0589 0.0500 0.0589 15,371 +0.00(+3.33%)
Nov 26, 2018 0.0579 0.0590 0.0570 0.0570 370,000 -0.00(-1.21%)
Nov 23, 2018 0.0577 0.0577 0.0577 0.0577 5,000 +0.00(+0.00%)
Nov 21, 2018 0.0577 0.0577 0.0577 0 +0.01(+28.22%)
Nov 20, 2018 0.0456 0.0550 0.0450 0.0450 32,500 -0.01(-11.76%)
Nov 19, 2018 0.0500 0.0510 0.0500 0.0510 49,000 +0.00(+4.08%)
Nov 16, 2018 0.0490 0.0490 0.0490 0.0490 2,000 -0.01(-13.43%)
Nov 15, 2018 0.0500 0.0566 0.0478 0.0566 67,000 -0.01(-8.71%)
Nov 08, 2018 0.0620 0.0620 0.0620 0 -0.01(-15.76%)
Nov 06, 2018 0.0736 0.0736 0.0736 0 +0.00(+4.40%)
Oct 31, 2018 0.0705 0.0705 0.0705 0 +0.01(+11.02%)
Oct 30, 2018 0.0622 0.0635 0.0600 0.0635 12,611 -0.00(-2.31%)
Oct 26, 2018 0.0650 0.0650 0.0650 0 -0.01(-10.96%)
Oct 25, 2018 0.0730 0.0730 0.0699 0.0730 95,698 +0.00(+1.25%)
Oct 24, 2018 0.0721 0.0721 0.0721 0.0721 5,000 -0.00(-3.87%)
Oct 22, 2018 0.0750 0.0750 0.0750 0 -0.00(-3.35%)
Oct 19, 2018 0.0776 0.0776 0.0776 0.0776 10,000 -0.00(-1.90%)
Oct 18, 2018 0.0791 0.0791 0.0791 0.0791 700 +0.00(+0.13%)
Oct 17, 2018 0.0790 0.0790 0.0790 0.0790 5,050 +0.00(+5.33%)
Oct 16, 2018 0.0750 0.0750 0.0750 0.0750 7,000 -0.00(-2.47%)
Oct 12, 2018 0.0769 0.0769 0.0769 0 +0.01(+18.31%)
Oct 11, 2018 0.0650 0.0650 0.0603 0.0650 25,284 +0.01(+13.64%)
Oct 10, 2018 0.0572 0.0572 0.0572 0.0572 24,000 -0.01(-12.00%)
Oct 09, 2018 0.0600 0.0650 0.0600 0.0650 275,000 -0.00(-2.99%)
Oct 05, 2018 0.0670 0.0670 0.0670 0 -0.00(-2.33%)
Oct 04, 2018 0.0686 0.0686 0.0686 0.0686 20,000 +0.00(+5.54%)
Oct 02, 2018 0.0650 0.0650 0.0650 0 -0.01(-11.56%)
Sep 28, 2018 0.0735 0.0735 0.0735 0 +0.00(+0.41%)
Sep 26, 2018 0.0732 0.0732 0.0732 0 +0.01(+7.49%)
Sep 24, 2018 0.0681 0.0681 0.0681 0 +0.00(+1.34%)
Sep 20, 2018 0.0672 0.0672 0.0672 0 +0.00(+1.82%)
Sep 19, 2018 0.0700 0.0700 0.0660 0.0660 5,816 -0.01(-9.59%)
Sep 10, 2018 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Sep 07, 2018 0.0700 0.0739 0.0690 0.0700 420,000 +0.00(+6.06%)
Sep 05, 2018 0.0660 0.0660 0.0660 0 +0.00(+0.00%)
Aug 31, 2018 0.0660 0.0660 0.0660 0 +0.00(+5.10%)
Aug 30, 2018 0.0628 0.0628 0.0628 0.0628 4,000 -0.00(-0.32%)
Aug 29, 2018 0.0630 0.0630 0.0630 0.0630 50,000 -0.00(-4.26%)
Aug 28, 2018 0.0580 0.0658 0.0580 0.0658 122,000 +0.01(+15.44%)
Aug 27, 2018 0.0580 0.0580 0.0560 0.0570 242,000 +0.00(+6.74%)
Aug 22, 2018 0.0534 0.0534 0.0534 0 +0.00(+2.69%)
Aug 21, 2018 0.0520 0.0520 0.0500 0.0520 207,000 +0.00(+9.47%)
Aug 17, 2018 0.0475 0.0475 0.0475 0 +0.00(+4.17%)
Aug 16, 2018 0.0430 0.0456 0.0423 0.0456 43,000 +0.00(+6.05%)
Aug 15, 2018 0.0490 0.0490 0.0430 0.0430 55,600 -0.01(-24.56%)
Aug 13, 2018 0.0570 0.0570 0.0570 0 -0.00(-2.73%)
Aug 10, 2018 0.0584 0.0586 0.0484 0.0586 21,500 +0.01(+19.59%)
Aug 09, 2018 0.0577 0.0577 0.0490 0.0490 6,400 +0.00(+0.00%)
Aug 08, 2018 0.0550 0.0550 0.0490 0.0490 28,000 -0.00(-7.72%)
Aug 07, 2018 0.0510 0.0531 0.0497 0.0531 15,400 +0.00(+6.20%)
Aug 02, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 25, 2018 0.0550 0.0550 0.0550 0 +0.00(+1.85%)
Jul 19, 2018 0.0540 0.0540 0.0540 0 -0.00(-0.74%)
Jul 13, 2018 0.0544 0.0544 0.0544 55 -0.00(-6.04%)
Jul 09, 2018 0.0579 0.0579 0.0579 0 -0.00(-5.39%)
Jul 06, 2018 0.0612 0.0612 0.0612 0.0612 30,000 +0.01(+11.27%)
Jul 05, 2018 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-7.56%)
Jul 03, 2018 0.0595 0.0595 0.0595 0 -0.00(-2.46%)
Jun 29, 2018 0.0610 0.0610 0.0610 0 +0.00(+5.54%)
Jun 28, 2018 0.0578 0.0578 0.0578 0.0578 5,300 +0.00(+5.09%)
Jun 27, 2018 0.0587 0.0587 0.0550 0.0550 6,500 -0.00(-3.51%)
Jun 25, 2018 0.0570 0.0570 0.0570 0 +0.00(+3.07%)
Jun 22, 2018 0.0575 0.0575 0.0553 0.0553 5,500 -0.00(-7.56%)
Jun 21, 2018 0.0490 0.0598 0.0490 0.0598 20,000 +0.01(+19.64%)
Jun 20, 2018 0.0539 0.0570 0.0500 0.0500 17,770 -0.00(-7.24%)
Jun 19, 2018 0.0500 0.0539 0.0500 0.0539 20,000 -0.00(-0.19%)
Jun 15, 2018 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Jun 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 11, 2018 0.0583 0.0583 0.0550 0.0550 15,000 +0.00(+10.00%)
Jun 08, 2018 0.0515 0.0515 0.0500 0.0500 27,000 -0.01(-13.64%)
Jun 07, 2018 0.0579 0.0579 0.0579 0.0579 2,000 -0.00(-6.21%)
Jun 05, 2018 0.0617 0.0617 0.0617 0 +0.01(+23.46%)
Jun 04, 2018 0.0580 0.0580 0.0500 0.0500 106,100 -0.01(-15.40%)
May 31, 2018 0.0591 0.0591 0.0591 0 -0.00(-4.98%)
May 29, 2018 0.0622 0.0622 0.0622 0 -0.00(-4.31%)
May 22, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 21, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.02(+29.09%)
May 18, 2018 0.0581 0.0581 0.0581 0.0581 25,000 -0.00(-6.29%)
May 16, 2018 0.0620 0.0620 0.0620 33 -0.00(-2.21%)
May 15, 2018 0.0634 0.0634 0.0634 0.0634 30,000 -0.00(-0.94%)
May 11, 2018 0.0640 0.0640 0.0640 0 +0.00(+7.38%)
May 09, 2018 0.0596 0.0596 0.0596 0 -0.00(-0.67%)
May 08, 2018 0.0568 0.0600 0.0568 0.0600 28,500 +0.00(+0.84%)
May 07, 2018 0.0687 0.0687 0.0595 0.0595 16,500 -0.01(-14.63%)
May 04, 2018 0.0660 0.0697 0.0660 0.0697 15,000 +0.01(+9.76%)
May 02, 2018 0.0635 0.0635 0.0635 0 +0.00(+6.90%)
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.