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 (%)
May 28, 2021 0.1632 0.1632 0.1603 0.1603 34,873 -0.00(-1.66%)
May 27, 2021 0.1630 0.1630 0.1611 0.1630 27,066 +0.00(+0.37%)
May 26, 2021 0.1660 0.1660 0.1624 0.1624 27,500 +0.00(+2.72%)
May 25, 2021 0.1571 0.1583 0.1571 0.1581 11,246 +0.01(+5.26%)
May 24, 2021 0.1600 0.1600 0.1502 0.1502 2,000 -0.01(-7.57%)
May 21, 2021 0.1613 0.1625 0.1613 0.1625 30,000 -0.00(-1.81%)
May 20, 2021 0.1600 0.1702 0.1600 0.1655 51,501 -0.00(-1.31%)
May 19, 2021 0.1600 0.1677 0.1600 0.1677 33,002 +0.00(+2.69%)
May 18, 2021 0.1600 0.1633 0.1600 0.1633 7,092 +0.00(+2.06%)
May 17, 2021 0.1670 0.1754 0.1600 0.1600 30,617 -0.01(-3.03%)
May 14, 2021 0.1660 0.1698 0.1600 0.1650 33,534 +0.01(+3.13%)
May 13, 2021 0.1600 0.1600 0.1600 0.1600 10,200 -0.01(-5.88%)
May 12, 2021 0.1600 0.1700 0.1600 0.1700 49,714 +0.01(+6.25%)
May 11, 2021 0.1513 0.1600 0.1512 0.1600 68,877 +0.01(+6.67%)
May 10, 2021 0.1535 0.1535 0.1500 0.1500 7,412 +0.00(+1.21%)
May 07, 2021 0.1536 0.1536 0.1482 0.1482 662 -0.00(-0.20%)
May 06, 2021 0.1453 0.1485 0.1387 0.1485 23,471 -0.00(-1.92%)
May 05, 2021 0.1415 0.1567 0.1411 0.1514 115,893 +0.00(+0.93%)
May 04, 2021 0.1555 0.1555 0.1500 0.1500 27,901 -0.01(-6.25%)
May 03, 2021 0.1592 0.1600 0.1592 0.1600 5,342 +0.01(+5.82%)
Apr 30, 2021 0.1550 0.1550 0.1512 0.1512 2,500 -0.01(-5.32%)
Apr 29, 2021 0.1538 0.1597 0.1538 0.1597 5,500 +0.00(+1.59%)
Apr 28, 2021 0.1550 0.1572 0.1550 0.1572 5,100 +0.00(+0.83%)
Apr 27, 2021 0.1600 0.1600 0.1559 0.1559 21,001 +0.00(+0.58%)
Apr 26, 2021 0.1590 0.1590 0.1550 0.1550 900 -0.01(-6.57%)
Apr 21, 2021 0.1659 0.1659 0.1659 0 +0.01(+3.69%)
Apr 19, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.24%)
Apr 16, 2021 0.1525 0.1525 0.1476 0.1506 34,000 +0.00(+1.07%)
Apr 15, 2021 0.1461 0.1490 0.1461 0.1490 22,300 +0.01(+4.27%)
Apr 14, 2021 0.1429 0.1429 0.1429 0.1429 2,000 -0.01(-5.11%)
Apr 13, 2021 0.1506 0.1506 0.1506 0.1506 100 +0.00(+0.13%)
Apr 12, 2021 0.1457 0.1504 0.1457 0.1504 4,000 -0.01(-6.00%)
Apr 09, 2021 0.1509 0.1600 0.1508 0.1600 33,500 +0.00(+1.52%)
Apr 08, 2021 0.1654 0.1654 0.1576 0.1576 10,000 -0.01(-4.14%)
Apr 07, 2021 0.1644 0.1644 0.1644 0.1644 4,715 +0.01(+9.97%)
Apr 06, 2021 0.1505 0.1657 0.1495 0.1495 26,599 -0.01(-3.49%)
Apr 05, 2021 0.1578 0.1578 0.1549 0.1549 4,770 +0.01(+5.52%)
Apr 01, 2021 0.1500 0.1500 0.1468 0.1468 5,300 +0.00(+1.17%)
Mar 31, 2021 0.1451 0.1451 0.1451 0.1451 1,705 +0.01(+5.37%)
Mar 30, 2021 0.1385 0.1385 0.1375 0.1377 6,000 -0.01(-6.33%)
Mar 29, 2021 0.1443 0.1479 0.1443 0.1470 2,790 -0.01(-5.77%)
Mar 26, 2021 0.1560 0.1560 0.1560 0.1560 1,300 +0.01(+4.00%)
Mar 25, 2021 0.1500 0.1500 0.1500 0.1500 14,550 -0.00(-2.15%)
Mar 24, 2021 0.1515 0.1608 0.1507 0.1533 5,031 -0.02(-9.13%)
Mar 22, 2021 0.1687 0.1687 0.1687 0 -0.00(-0.76%)
Mar 19, 2021 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Mar 18, 2021 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+6.52%)
Mar 17, 2021 0.1596 0.1596 0.1596 0.1596 18,402 -0.00(-2.33%)
Mar 16, 2021 0.1600 0.1673 0.1600 0.1634 16,802 -0.01(-3.83%)
Mar 15, 2021 0.1701 0.1701 0.1684 0.1699 20,000 +0.01(+9.61%)
Mar 12, 2021 0.1609 0.1609 0.1550 0.1550 18,200 -0.01(-3.67%)
Mar 11, 2021 0.1615 0.1649 0.1503 0.1609 60,200 +0.00(+0.06%)
Mar 10, 2021 0.1600 0.1634 0.1431 0.1608 11,000 +0.01(+7.56%)
Mar 09, 2021 0.1525 0.1638 0.1495 0.1495 21,204 -0.00(-1.97%)
Mar 08, 2021 0.1478 0.1525 0.1478 0.1525 32,121 +0.00(+0.99%)
Mar 05, 2021 0.1490 0.1527 0.1409 0.1510 65,700 -0.00(-0.66%)
Mar 04, 2021 0.1500 0.1520 0.1500 0.1520 12,580 -0.00(-1.94%)
Mar 03, 2021 0.1534 0.1550 0.1534 0.1550 50,430 -0.01(-5.31%)
Mar 02, 2021 0.1684 0.1684 0.1542 0.1637 11,825 -0.01(-3.14%)
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.