Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Energy Metals Corp (OP: GBLEF )

0.0298 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 30, 2024 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, 2021 0.2047 0.2100 0.1822 0.1928 21,000 -0.00(-1.33%)
Apr 29, 2021 0.1968 0.1970 0.1908 0.1954 7,119 +0.02(+8.98%)
Apr 28, 2021 0.1750 0.1950 0.1710 0.1793 21,328 +0.01(+7.11%)
Apr 27, 2021 0.1636 0.1700 0.1636 0.1674 26,870 +0.00(+2.45%)
Apr 26, 2021 0.1790 0.1790 0.1630 0.1634 77,475 +0.00(+0.55%)
Apr 23, 2021 0.1559 0.1672 0.1520 0.1625 22,400 +0.00(+1.63%)
Apr 22, 2021 0.1484 0.1692 0.1428 0.1599 293,879 +0.02(+13.32%)
Apr 21, 2021 0.1317 0.1411 0.1280 0.1411 40,110 +0.01(+3.98%)
Apr 20, 2021 0.1350 0.1400 0.1330 0.1357 98,328 +0.01(+4.38%)
Apr 19, 2021 0.1380 0.1380 0.1300 0.1300 23,704 -0.01(-5.45%)
Apr 16, 2021 0.1369 0.1420 0.1369 0.1375 17,500 -0.01(-5.17%)
Apr 15, 2021 0.1550 0.1550 0.1429 0.1450 94,889 -0.01(-5.72%)
Apr 14, 2021 0.1537 0.1600 0.1473 0.1538 22,352 -0.00(-1.09%)
Apr 13, 2021 0.1555 0.1555 0.1555 0.1555 3,052 -0.01(-5.07%)
Apr 12, 2021 0.1200 0.1638 0.1200 0.1638 15,930 +0.00(+2.37%)
Apr 09, 2021 0.1599 0.1600 0.1489 0.1600 13,400 +0.00(+2.04%)
Apr 07, 2021 0.1568 0.1568 0.1568 0 -0.00(-2.00%)
Apr 06, 2021 0.1500 0.1640 0.1500 0.1600 3,200 +0.01(+8.11%)
Apr 05, 2021 0.1476 0.1500 0.1450 0.1480 66,128 -0.01(-7.09%)
Apr 01, 2021 0.1530 0.1653 0.1530 0.1593 12,100 +0.01(+6.20%)
Mar 31, 2021 0.1524 0.1525 0.1488 0.1500 26,923 -0.00(-2.28%)
Mar 30, 2021 0.1620 0.1620 0.1479 0.1535 19,845 -0.02(-9.71%)
Mar 29, 2021 0.1775 0.1775 0.1700 0.1700 875 -0.00(-2.30%)
Mar 26, 2021 0.1755 0.1755 0.1740 0.1740 3,800 +0.02(+10.69%)
Mar 25, 2021 0.1661 0.1661 0.1572 0.1572 5,100 -0.01(-5.36%)
Mar 24, 2021 0.1850 0.1850 0.1661 0.1661 1,080 +0.01(+3.81%)
Mar 23, 2021 0.1642 0.1760 0.1600 0.1600 6,726 -0.01(-3.03%)
Mar 22, 2021 0.1788 0.1810 0.1650 0.1650 29,390 -0.03(-14.11%)
Mar 19, 2021 0.1921 0.1921 0.1921 0.1921 100 -0.00(-0.47%)
Mar 18, 2021 0.1936 0.1936 0.1834 0.1930 45,695 +0.01(+7.22%)
Mar 17, 2021 0.1956 0.1956 0.1800 0.1800 9,904 +0.00(+0.00%)
Mar 16, 2021 0.1863 0.1863 0.1800 0.1800 3,804 +0.01(+3.45%)
Mar 15, 2021 0.1650 0.1740 0.1650 0.1740 5,500 +0.01(+5.65%)
Mar 12, 2021 0.1664 0.1732 0.1647 0.1647 6,300 -0.01(-4.24%)
Mar 11, 2021 0.1700 0.1720 0.1700 0.1720 1,666 -0.00(-1.15%)
Mar 10, 2021 0.1911 0.1911 0.1740 0.1740 12,200 -0.01(-3.49%)
Mar 09, 2021 0.1802 0.1803 0.1802 0.1803 3,700 +0.02(+9.47%)
Mar 08, 2021 0.1640 0.1747 0.1640 0.1647 9,454 -0.00(-0.18%)
Mar 05, 2021 0.1647 0.1650 0.1647 0.1650 7,000 -0.01(-5.71%)
Mar 04, 2021 0.1700 0.1829 0.1649 0.1750 15,700 -0.01(-6.12%)
Mar 03, 2021 0.1985 0.1986 0.1730 0.1864 23,022 -0.02(-8.58%)
Mar 02, 2021 0.1992 0.2039 0.1894 0.2039 46,562 +0.01(+6.92%)
Mar 01, 2021 0.1907 0.1907 0.1907 0.1907 1,800 +0.00(+0.90%)
Feb 26, 2021 0.1738 0.1890 0.1651 0.1890 33,300 +0.01(+6.78%)
Feb 25, 2021 0.1710 0.1829 0.1710 0.1770 14,832 -0.01(-3.44%)
Feb 24, 2021 0.1913 0.1913 0.1750 0.1833 2,357 -0.00(-0.70%)
Feb 23, 2021 0.1900 0.1900 0.1846 0.1846 14,029 -0.00(-0.22%)
Feb 22, 2021 0.2180 0.2180 0.1765 0.1850 43,124 -0.01(-7.08%)
Feb 19, 2021 0.1911 0.1991 0.1890 0.1991 21,200 +0.02(+10.06%)
Feb 18, 2021 0.2020 0.2084 0.1800 0.1809 7,950 -0.02(-8.36%)
Feb 17, 2021 0.1836 0.1974 0.1836 0.1974 32,953 -0.00(-0.05%)
Feb 16, 2021 0.2130 0.2130 0.1700 0.1975 62,423 -0.00(-0.75%)
Feb 12, 2021 0.2200 0.2200 0.1990 0.1990 20,000 +0.00(+2.05%)
Feb 11, 2021 0.1962 0.2170 0.1950 0.1950 62,544 -0.01(-4.88%)
Feb 10, 2021 0.2167 0.2167 0.1890 0.2050 35,760 -0.01(-2.38%)
Feb 09, 2021 0.2168 0.2168 0.2078 0.2100 55,224 +0.00(+0.00%)
Feb 08, 2021 0.2245 0.2245 0.1950 0.2100 120,989 +0.02(+10.58%)
Feb 05, 2021 0.1966 0.1994 0.1863 0.1899 38,600 -0.00(-0.05%)
Feb 04, 2021 0.1786 0.1958 0.1751 0.1900 49,681 +0.01(+7.41%)
Feb 03, 2021 0.1472 0.1889 0.1450 0.1769 84,111 +0.03(+18.49%)
Feb 02, 2021 0.1452 0.1493 0.1426 0.1493 35,400 +0.01(+5.51%)
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.