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 (%)
May 31, 2016 0.1800 0.1850 0.1800 0.1850 27,500 +0.00(+0.00%)
May 27, 2016 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
May 26, 2016 0.1750 0.1950 0.1750 0.1950 11,166 +0.02(+8.33%)
May 25, 2016 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
May 24, 2016 0.1900 0.1900 0.1800 0.1800 44,500 -0.02(-7.69%)
May 20, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
May 19, 2016 0.1900 0.1950 0.1850 0.1950 11,500 +0.01(+2.63%)
May 18, 2016 0.1900 0.1900 0.1900 0.1900 36,000 -0.01(-2.56%)
May 17, 2016 0.1800 0.1950 0.1800 0.1950 29,611 -0.01(-2.50%)
May 16, 2016 0.2050 0.2100 0.2000 0.2000 25,000 -0.00(-2.44%)
May 13, 2016 0.1900 0.2050 0.1850 0.2050 26,000 +0.01(+5.13%)
May 12, 2016 0.2100 0.2100 0.1900 0.1950 69,000 -0.01(-7.14%)
May 11, 2016 0.1900 0.2100 0.1900 0.2100 166,555 +0.02(+10.53%)
May 09, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 06, 2016 0.1950 0.1950 0.1950 0.1950 3,000 +0.01(+5.41%)
May 05, 2016 0.1900 0.1950 0.1850 0.1850 88,000 -0.01(-5.13%)
May 04, 2016 0.2000 0.2000 0.1850 0.1950 30,500 -0.01(-2.50%)
May 03, 2016 0.2000 0.2000 0.1800 0.2000 46,110 +0.00(+0.00%)
May 02, 2016 0.1950 0.2000 0.1900 0.2000 8,666 +0.00(+0.00%)
Apr 29, 2016 0.2000 0.2050 0.1950 0.2000 29,500 +0.00(+0.00%)
Apr 26, 2016 0.2000 0.2000 0.2000 446 +0.00(+0.00%)
Apr 25, 2016 0.2000 0.2000 0.1900 0.2000 35,510 +0.01(+2.56%)
Apr 22, 2016 0.2000 0.2000 0.1900 0.1950 273,416 -0.01(-2.50%)
Apr 21, 2016 0.2000 0.2200 0.1900 0.2000 745,261 -0.02(-9.09%)
Apr 19, 2016 0.2200 0.2200 0.2200 0 +0.05(+29.41%)
Apr 15, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 14, 2016 0.1700 0.1850 0.1700 0.1700 50,470 +0.00(+0.00%)
Apr 13, 2016 0.1750 0.1850 0.1650 0.1700 84,410 +0.00(+0.00%)
Apr 12, 2016 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Apr 11, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Apr 08, 2016 0.1700 0.1700 0.1700 0.1700 30,000 -0.01(-8.11%)
Apr 07, 2016 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Apr 06, 2016 0.1600 0.1850 0.1600 0.1850 118,121 +0.02(+12.12%)
Apr 05, 2016 0.1650 0.1650 0.1600 0.1650 34,000 +0.00(+0.00%)
Apr 04, 2016 0.1550 0.1700 0.1500 0.1650 229,832 -0.01(-2.94%)
Apr 01, 2016 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+6.25%)
Mar 31, 2016 0.1400 0.1600 0.1400 0.1600 203,999 +0.02(+14.29%)
Mar 30, 2016 0.1450 0.1450 0.1400 0.1400 80,667 +0.01(+3.70%)
Mar 29, 2016 0.1500 0.1500 0.1350 0.1350 73,000 +0.00(+0.00%)
Mar 28, 2016 0.1350 0.1400 0.1350 0.1350 42,871 -0.01(-10.00%)
Mar 24, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 23, 2016 0.1500 0.1500 0.1350 0.1500 21,000 +0.03(+25.00%)
Mar 22, 2016 0.1400 0.1600 0.1200 0.1200 278,277 -0.02(-14.29%)
Mar 21, 2016 0.1450 0.1500 0.1400 0.1400 33,613 +0.01(+3.70%)
Mar 18, 2016 0.1350 0.1350 0.1350 0.1350 18,666 +0.01(+3.85%)
Mar 17, 2016 0.1500 0.1500 0.1300 0.1300 128,669 +0.00(+0.00%)
Mar 16, 2016 0.1400 0.1450 0.1250 0.1300 83,782 +0.00(+0.00%)
Mar 15, 2016 0.1300 0.1300 0.1300 0.1300 16,000 +0.00(+0.00%)
Mar 14, 2016 0.1200 0.1400 0.1200 0.1300 41,814 +0.01(+8.33%)
Mar 11, 2016 0.1050 0.1250 0.1050 0.1200 295,000 +0.01(+9.09%)
Mar 10, 2016 0.1100 0.1100 0.1050 0.1100 71,488 -0.01(-8.33%)
Mar 09, 2016 0.1050 0.1450 0.1050 0.1200 132,753 +0.01(+14.29%)
Mar 08, 2016 0.1000 0.1050 0.1000 0.1050 45,005 +0.00(+5.00%)
Mar 07, 2016 0.1050 0.1150 0.1000 0.1000 20,046 -0.00(-4.76%)
Mar 04, 2016 0.1050 0.1050 0.1050 0.1050 6,000 +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.