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 (%)
Jun 30, 2017 0.1530 0.1530 0.1530 0.1530 5,000 +0.00(+1.26%)
Jun 29, 2017 0.1421 0.1511 0.1421 0.1511 2,400 +0.01(+7.93%)
Jun 26, 2017 0.1400 0.1400 0.1400 55 -0.02(-10.14%)
Jun 23, 2017 0.1500 0.1565 0.1487 0.1558 84,700 +0.01(+5.56%)
Jun 22, 2017 0.1476 0.1476 0.1476 0.1476 1,400 +0.01(+4.68%)
Jun 21, 2017 0.1370 0.1430 0.1370 0.1410 20,022 +0.00(+2.40%)
Jun 20, 2017 0.1231 0.1377 0.1231 0.1377 10,222 +0.01(+8.43%)
Jun 15, 2017 0.1270 0.1270 0.1270 0 +0.00(+1.28%)
Jun 13, 2017 0.1254 0.1254 0.1254 0 -0.01(-4.42%)
Jun 12, 2017 0.1426 0.1450 0.1312 0.1312 34,500 +0.00(+0.23%)
Jun 09, 2017 0.1309 0.1309 0.1309 0.1309 20,000 +0.00(+2.43%)
Jun 08, 2017 0.1314 0.1314 0.1278 0.1278 7,777 -0.01(-5.33%)
Jun 07, 2017 0.1350 0.1383 0.1350 0.1350 21,500 -0.01(-4.93%)
Jun 06, 2017 0.1331 0.1420 0.1331 0.1420 38,000 +0.01(+9.23%)
Jun 05, 2017 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+2.12%)
Jun 02, 2017 0.1200 0.1273 0.1200 0.1273 69,000 -0.00(-0.31%)
Jun 01, 2017 0.1142 0.1277 0.1142 0.1277 278,000 +0.02(+18.90%)
May 30, 2017 0.1074 0.1074 0.1074 0 +0.01(+11.64%)
May 17, 2017 0.0962 0.0962 0.0962 0 -0.02(-14.11%)
May 16, 2017 0.1048 0.1120 0.1048 0.1120 92,222 +0.01(+7.80%)
May 02, 2017 0.1039 0.1039 0.1039 0 +0.01(+7.78%)
Apr 25, 2017 0.0964 0.0964 0.0964 0 -0.01(-9.91%)
Apr 19, 2017 0.1070 0.1070 0.1070 0 +0.00(+1.23%)
Apr 13, 2017 0.1057 0.1057 0.1057 0 -0.01(-5.62%)
Apr 12, 2017 0.1120 0.1120 0.1120 0.1120 7,000 -0.01(-8.20%)
Apr 11, 2017 0.1076 0.1220 0.1076 0.1220 40,000 +0.01(+4.81%)
Apr 10, 2017 0.1164 0.1164 0.1164 0.1164 10,000 +0.00(+0.61%)
Apr 05, 2017 0.1157 0.1157 0.1157 0 -0.00(-1.11%)
Apr 04, 2017 0.1170 0.1170 0.1170 0.1170 5,000 +0.01(+10.38%)
Mar 24, 2017 0.1060 0.1060 0.1060 0 +0.01(+6.11%)
Mar 17, 2017 0.0999 0.0999 0.0999 0 -0.01(-6.64%)
Mar 07, 2017 0.1070 0.1070 0.1070 0 -0.01(-6.14%)
Mar 06, 2017 0.0995 0.1140 0.0995 0.1140 1,717 +0.00(+0.44%)
Mar 03, 2017 0.1110 0.1139 0.1110 0.1135 14,400 +0.00(+1.34%)
Mar 02, 2017 0.1145 0.1145 0.1120 0.1120 12,132 -0.00(-1.75%)
Mar 01, 2017 0.1160 0.1160 0.1140 0.1140 37,890 -0.00(-0.78%)
Feb 28, 2017 0.1190 0.1190 0.1149 0.1149 10,316 -0.01(-6.59%)
Feb 27, 2017 0.1203 0.1230 0.1150 0.1230 30,610 -0.01(-5.38%)
Feb 23, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.42%)
Feb 21, 2017 0.1199 0.1199 0.1199 0 -0.00(-0.08%)
Feb 17, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 15, 2017 0.1200 0.1200 0.1200 0 -0.00(-0.83%)
Feb 07, 2017 0.1210 0.1210 0.1210 0 +0.01(+9.01%)
Jan 31, 2017 0.1110 0.1110 0.1110 0 -0.00(-0.72%)
Jan 25, 2017 0.1118 0.1118 0.1118 0 -0.01(-11.69%)
Jan 24, 2017 0.1266 0.1266 0.1266 0.1266 10,000 +0.03(+26.60%)
Jan 17, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.58%)
Jan 12, 2017 0.1106 0.1106 0.1106 0 +0.01(+6.35%)
Jan 05, 2017 0.1040 0.1040 0.1040 0 +0.02(+28.41%)
Dec 28, 2016 0.0810 0.0810 0.0810 0 -0.01(-13.84%)
Dec 06, 2016 0.0940 0.0940 0.0940 0 +0.01(+8.42%)
Nov 30, 2016 0.0867 0.0867 0.0867 0 -0.03(-27.75%)
Nov 11, 2016 0.1200 0.1200 0.1200 0 -0.01(-10.45%)
Nov 04, 2016 0.1340 0.1340 0.1340 0 +0.00(+0.15%)
Oct 28, 2016 0.1338 0.1338 0.1338 0 -0.02(-10.44%)
Oct 21, 2016 0.1494 0.1494 0.1494 0 +0.01(+5.21%)
Oct 20, 2016 0.1420 0.1420 0.1420 0.1420 2,700 -0.01(-3.66%)
Oct 06, 2016 0.1474 0.1474 0.1474 0 -0.00(-1.73%)
Oct 04, 2016 0.1500 0.1500 0.1500 0 -0.02(-13.49%)
Oct 03, 2016 0.1734 0.1734 0.1734 0.1734 0 +0.00(+0.00%)
Sep 30, 2016 0.1734 0.1734 0.1734 0.1734 0 +0.00(+0.00%)
Sep 29, 2016 0.1734 0.1734 0.1734 0.1734 0 +0.00(+0.00%)
Sep 28, 2016 0.1734 0.1734 0.1734 0.1734 0 +0.00(+0.00%)
Sep 27, 2016 0.1734 0.1734 0.1734 0.1734 0 +0.00(+0.00%)
Sep 19, 2016 0.1734 0.1734 0.1734 0 +0.16(+1634.00%)
Sep 13, 2016 0.0100 0.0100 0.0100 0 -0.21(-95.41%)
Sep 07, 2016 0.2180 0.2180 0.2180 0 +0.02(+7.92%)
Sep 02, 2016 0.2020 0.2020 0.2020 0 -0.01(-6.05%)
Sep 01, 2016 0.2150 0.2150 0.2150 0.2150 5,000 +0.05(+33.54%)
Aug 15, 2016 0.1610 0.1610 0.1610 0 -0.02(-13.44%)
Aug 12, 2016 0.1830 0.1860 0.1830 0.1860 50,000 +0.01(+5.68%)
Aug 10, 2016 0.1760 0.1760 0.1760 0 +0.02(+15.79%)
Jul 26, 2016 0.1520 0.1520 0.1520 0 +0.01(+7.04%)
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.