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 (%)
Apr 30, 2020 0.2400 0.2450 0.2300 0.2300 166,500 -0.00(-2.13%)
Apr 29, 2020 0.2550 0.2600 0.2350 0.2350 168,019 -0.02(-6.00%)
Apr 28, 2020 0.2550 0.2600 0.2500 0.2500 221,950 -0.01(-1.96%)
Apr 27, 2020 0.2650 0.2750 0.2550 0.2550 110,100 -0.01(-3.77%)
Apr 24, 2020 0.2600 0.2700 0.2600 0.2650 405,315 +0.02(+6.00%)
Apr 23, 2020 0.2400 0.2650 0.2400 0.2500 245,728 +0.00(+0.00%)
Apr 22, 2020 0.2100 0.2500 0.2100 0.2500 216,847 +0.05(+25.00%)
Apr 21, 2020 0.2100 0.2100 0.2000 0.2000 169,400 -0.03(-13.04%)
Apr 20, 2020 0.2350 0.2400 0.2300 0.2300 39,750 -0.01(-4.17%)
Apr 17, 2020 0.2300 0.2400 0.2300 0.2400 115,450 +0.00(+0.00%)
Apr 16, 2020 0.2300 0.2550 0.2300 0.2400 343,175 +0.01(+2.13%)
Apr 15, 2020 0.2500 0.2500 0.2350 0.2350 40,500 -0.02(-7.84%)
Apr 14, 2020 0.2400 0.2700 0.2400 0.2550 252,500 +0.01(+2.00%)
Apr 13, 2020 0.2500 0.2500 0.2500 0.2500 16,220 +0.00(+0.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Apr 07, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Apr 06, 2020 0.2000 0.2000 0.2000 0.2000 40,000 +0.01(+5.26%)
Apr 03, 2020 0.1850 0.1900 0.1850 0.1900 16,000 -0.01(-5.00%)
Apr 02, 2020 0.1850 0.2000 0.1850 0.2000 88,000 +0.03(+14.29%)
Apr 01, 2020 0.2000 0.2000 0.1750 0.1750 23,499 -0.03(-12.50%)
Mar 31, 2020 0.2150 0.2150 0.2000 0.2000 23,000 -0.02(-11.11%)
Mar 30, 2020 0.2500 0.2500 0.2250 0.2250 9,326 -0.01(-4.26%)
Mar 27, 2020 0.2350 0.2350 0.2350 0.2350 12,000 -0.01(-2.08%)
Mar 26, 2020 0.2100 0.2400 0.2050 0.2400 80,600 +0.02(+11.63%)
Mar 25, 2020 0.2100 0.2200 0.2100 0.2150 45,500 +0.01(+2.38%)
Mar 24, 2020 0.2300 0.2300 0.2050 0.2100 167,280 +0.01(+5.00%)
Mar 23, 2020 0.1700 0.2000 0.1700 0.2000 23,000 +0.02(+11.11%)
Mar 20, 2020 0.1850 0.2000 0.1800 0.1800 216,200 -0.01(-2.70%)
Mar 19, 2020 0.1650 0.1850 0.1600 0.1850 50,000 +0.00(+0.00%)
Mar 18, 2020 0.1800 0.1850 0.1800 0.1850 13,100 +0.01(+2.78%)
Mar 17, 2020 0.1800 0.1800 0.1650 0.1800 34,700 +0.02(+12.50%)
Mar 16, 2020 0.1900 0.1900 0.1500 0.1600 65,784 -0.03(-15.79%)
Mar 13, 2020 0.2000 0.2000 0.1900 0.1900 9,000 -0.04(-17.39%)
Mar 12, 2020 0.2300 0.2300 0.1800 0.2300 228,166 +0.00(+0.00%)
Mar 11, 2020 0.2450 0.2750 0.2300 0.2300 65,500 -0.01(-4.17%)
Mar 10, 2020 0.2500 0.2700 0.2400 0.2400 49,499 -0.01(-4.00%)
Mar 09, 2020 0.3000 0.3000 0.2400 0.2500 61,250 -0.06(-19.35%)
Mar 06, 2020 0.3000 0.3200 0.3000 0.3100 24,907 +0.01(+3.33%)
Mar 05, 2020 0.3200 0.3400 0.3000 0.3000 26,000 -0.02(-6.25%)
Mar 04, 2020 0.3400 0.3400 0.3200 0.3200 16,000 -0.03(-8.57%)
Mar 03, 2020 0.3100 0.3800 0.3100 0.3500 82,675 +0.06(+20.69%)
Mar 02, 2020 0.2900 0.3000 0.2900 0.2900 41,000 +0.00(+0.00%)
Feb 28, 2020 0.3300 0.3300 0.2750 0.2900 109,864 -0.04(-12.12%)
Feb 27, 2020 0.3700 0.3750 0.3200 0.3300 45,500 -0.02(-7.04%)
Feb 26, 2020 0.3450 0.3550 0.3400 0.3550 47,430 +0.02(+5.97%)
Feb 25, 2020 0.3600 0.3600 0.3350 0.3350 119,150 -0.03(-8.22%)
Feb 24, 2020 0.3700 0.3700 0.3650 0.3650 32,700 +0.00(+0.00%)
Feb 21, 2020 0.3700 0.3750 0.3650 0.3650 41,250 +0.00(+0.00%)
Feb 20, 2020 0.3600 0.3800 0.3600 0.3650 89,200 +0.02(+4.29%)
Feb 19, 2020 0.3400 0.3500 0.3400 0.3500 7,500 -0.01(-1.41%)
Feb 18, 2020 0.3600 0.3600 0.3550 0.3550 20,500 -0.03(-6.58%)
Feb 14, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 10, 2020 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Feb 07, 2020 0.3650 0.3650 0.3600 0.3600 6,000 -0.04(-8.86%)
Feb 06, 2020 0.3950 0.3950 0.3950 0.3950 4,500 +0.00(+0.00%)
Feb 05, 2020 0.3950 0.3950 0.3950 0.3950 5,100 +0.00(+0.00%)
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.