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 29, 2018 0.0610 0.0610 0.0610 0 +0.00(+5.54%)
Jun 28, 2018 0.0578 0.0578 0.0578 0.0578 5,300 +0.00(+5.09%)
Jun 27, 2018 0.0587 0.0587 0.0550 0.0550 6,500 -0.00(-3.51%)
Jun 25, 2018 0.0570 0.0570 0.0570 0 +0.00(+3.07%)
Jun 22, 2018 0.0575 0.0575 0.0553 0.0553 5,500 -0.00(-7.56%)
Jun 21, 2018 0.0490 0.0598 0.0490 0.0598 20,000 +0.01(+19.64%)
Jun 20, 2018 0.0539 0.0570 0.0500 0.0500 17,770 -0.00(-7.24%)
Jun 19, 2018 0.0500 0.0539 0.0500 0.0539 20,000 -0.00(-0.19%)
Jun 15, 2018 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Jun 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 11, 2018 0.0583 0.0583 0.0550 0.0550 15,000 +0.00(+10.00%)
Jun 08, 2018 0.0515 0.0515 0.0500 0.0500 27,000 -0.01(-13.64%)
Jun 07, 2018 0.0579 0.0579 0.0579 0.0579 2,000 -0.00(-6.21%)
Jun 05, 2018 0.0617 0.0617 0.0617 0 +0.01(+23.46%)
Jun 04, 2018 0.0580 0.0580 0.0500 0.0500 106,100 -0.01(-15.40%)
May 31, 2018 0.0591 0.0591 0.0591 0 -0.00(-4.98%)
May 29, 2018 0.0622 0.0622 0.0622 0 -0.00(-4.31%)
May 22, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 21, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.02(+29.09%)
May 18, 2018 0.0581 0.0581 0.0581 0.0581 25,000 -0.00(-6.29%)
May 16, 2018 0.0620 0.0620 0.0620 33 -0.00(-2.21%)
May 15, 2018 0.0634 0.0634 0.0634 0.0634 30,000 -0.00(-0.94%)
May 11, 2018 0.0640 0.0640 0.0640 0 +0.00(+7.38%)
May 09, 2018 0.0596 0.0596 0.0596 0 -0.00(-0.67%)
May 08, 2018 0.0568 0.0600 0.0568 0.0600 28,500 +0.00(+0.84%)
May 07, 2018 0.0687 0.0687 0.0595 0.0595 16,500 -0.01(-14.63%)
May 04, 2018 0.0660 0.0697 0.0660 0.0697 15,000 +0.01(+9.76%)
May 02, 2018 0.0635 0.0635 0.0635 0 +0.00(+6.90%)
May 01, 2018 0.0593 0.0594 0.0593 0.0594 8,000 -0.00(-0.17%)
Apr 27, 2018 0.0595 0.0595 0.0595 0 -0.00(-4.03%)
Apr 26, 2018 0.0595 0.0620 0.0595 0.0620 20,000 +0.00(+1.64%)
Apr 24, 2018 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Apr 23, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.47%)
Apr 20, 2018 0.0670 0.0670 0.0601 0.0601 220,000 -0.00(-7.54%)
Apr 19, 2018 0.0686 0.0686 0.0600 0.0650 131,000 +0.00(+4.67%)
Apr 18, 2018 0.0615 0.0621 0.0615 0.0621 832 -0.01(-8.68%)
Apr 16, 2018 0.0680 0.0680 0.0680 0 -0.00(-1.02%)
Apr 13, 2018 0.0715 0.0715 0.0687 0.0687 3,600 -0.00(-1.86%)
Apr 12, 2018 0.0730 0.0730 0.0700 0.0700 16,000 +0.00(+0.00%)
Apr 11, 2018 0.0729 0.0729 0.0700 0.0700 7,000 +0.01(+13.82%)
Apr 10, 2018 0.0615 0.0615 0.0615 0.0615 5,000 -0.01(-18.00%)
Apr 09, 2018 0.0734 0.0750 0.0734 0.0750 26,000 +0.01(+13.64%)
Apr 06, 2018 0.0680 0.0680 0.0629 0.0660 22,000 -0.00(-3.65%)
Apr 05, 2018 0.0730 0.0800 0.0685 0.0685 60,000 -0.01(-9.39%)
Apr 04, 2018 0.0760 0.0760 0.0717 0.0756 39,000 -0.00(-0.53%)
Apr 03, 2018 0.0760 0.0760 0.0760 0.0760 5,000 -0.01(-12.24%)
Apr 02, 2018 0.0866 0.0866 0.0866 0.0866 6,000 +0.00(+4.72%)
Mar 29, 2018 0.0827 0.0827 0.0827 0 +0.01(+10.27%)
Mar 26, 2018 0.0750 0.0750 0.0750 0 +0.00(+1.76%)
Mar 23, 2018 0.0858 0.0858 0.0737 0.0737 18,900 -0.01(-15.37%)
Mar 22, 2018 0.0871 0.0871 0.0871 0.0871 1,100 +0.01(+19.15%)
Mar 21, 2018 0.0745 0.0745 0.0731 0.0731 11,000 -0.01(-8.87%)
Mar 20, 2018 0.0880 0.0880 0.0765 0.0802 20,000 -0.01(-7.07%)
Mar 19, 2018 0.0738 0.0863 0.0738 0.0863 26,827 +0.01(+16.94%)
Mar 16, 2018 0.0738 0.0738 0.0738 0.0738 20,000 +0.00(+3.94%)
Mar 15, 2018 0.0710 0.0710 0.0710 0.0710 19,000 +0.00(+4.41%)
Mar 12, 2018 0.0680 0.0680 0.0680 0 -0.02(-25.27%)
Mar 08, 2018 0.0910 0.0910 0.0910 0 +0.02(+22.15%)
Mar 07, 2018 0.0901 0.0901 0.0745 0.0745 94,000 +0.00(+3.47%)
Mar 06, 2018 0.0770 0.0770 0.0720 0.0720 16,000 +0.00(+4.35%)
Mar 05, 2018 0.0720 0.0760 0.0690 0.0690 76,025 -0.00(-6.50%)
Mar 02, 2018 0.0750 0.0750 0.0710 0.0738 180,167 -0.01(-10.00%)
Mar 01, 2018 0.0740 0.0820 0.0740 0.0820 13,500 +0.00(+1.23%)
Feb 27, 2018 0.0810 0.0810 0.0810 0 -0.00(-0.49%)
Feb 26, 2018 0.0814 0.0814 0.0814 0.0814 4,500 +0.01(+8.26%)
Feb 23, 2018 0.0752 0.0752 0.0752 0.0752 333 +0.00(+0.25%)
Feb 21, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.24%)
Feb 20, 2018 0.0845 0.0845 0.0845 0.0845 1,000 +0.00(+3.05%)
Feb 16, 2018 0.0820 0.0820 0.0820 0 -0.00(-2.38%)
Feb 14, 2018 0.0840 0.0840 0.0840 0 +0.00(+3.70%)
Feb 13, 2018 0.0810 0.0810 0.0810 0.0810 2,000 -0.00(-4.71%)
Feb 12, 2018 0.0825 0.0850 0.0825 0.0850 25,000 -0.00(-1.39%)
Feb 09, 2018 0.0862 0.0862 0.0862 0.0862 7,500 -0.00(-4.22%)
Feb 08, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.01(+9.09%)
Feb 07, 2018 0.0825 0.0825 0.0825 0.0825 10,000 -0.00(-4.07%)
Feb 06, 2018 0.0810 0.0998 0.0810 0.0860 38,800 -0.02(-18.87%)
Feb 02, 2018 0.1060 0.1060 0.1060 0 -0.00(-1.67%)
Feb 01, 2018 0.1095 0.1095 0.1078 0.1078 6,500 -0.00(-1.73%)
Jan 31, 2018 0.1096 0.1150 0.1095 0.1097 157,663 -0.00(-1.17%)
Jan 30, 2018 0.1070 0.1176 0.1070 0.1110 209,000 +0.00(+3.74%)
Jan 29, 2018 0.1074 0.1150 0.1050 0.1070 411,000 +0.00(+1.90%)
Jan 26, 2018 0.1050 0.1095 0.1035 0.1050 484,000 -0.00(-2.42%)
Jan 25, 2018 0.1090 0.1090 0.1020 0.1076 89,300 +0.00(+2.48%)
Jan 24, 2018 0.1100 0.1103 0.1050 0.1050 88,500 +0.00(+0.38%)
Jan 23, 2018 0.1220 0.1220 0.1046 0.1046 144,000 -0.01(-5.25%)
Jan 22, 2018 0.1144 0.1150 0.1060 0.1104 84,500 +0.02(+23.63%)
Jan 19, 2018 0.0893 0.0893 0.0893 0.0893 14,000 -0.00(-2.39%)
Jan 16, 2018 0.0915 0.0915 0.0915 0 -0.01(-11.17%)
Jan 12, 2018 0.1030 0.1030 0.1030 0 +0.00(+0.98%)
Jan 11, 2018 0.0998 0.1020 0.0998 0.1020 1,300 +0.00(+3.98%)
Jan 10, 2018 0.0981 0.0981 0.0981 0.0981 4,200 -0.00(-3.16%)
Jan 09, 2018 0.1013 0.1013 0.1013 0.1013 10,000 +0.00(+3.37%)
Jan 08, 2018 0.1006 0.1006 0.0980 0.0980 2,900 -0.00(-1.31%)
Jan 05, 2018 0.1030 0.1030 0.0993 0.0993 11,300 -0.01(-5.34%)
Jan 04, 2018 0.1009 0.1049 0.1009 0.1049 10,000 +0.01(+8.14%)
Jan 03, 2018 0.0970 0.0970 0.0970 0.0970 4,000 +0.01(+7.78%)
Jan 02, 2018 0.0900 0.0900 0.0900 0.0900 40,900 +0.00(+3.81%)
Dec 29, 2017 0.0867 0.0867 0.0867 0 -0.00(-0.80%)
Dec 28, 2017 0.0850 0.0874 0.0850 0.0874 45,000 -0.00(-2.89%)
Dec 27, 2017 0.0850 0.0900 0.0850 0.0900 50,000 +0.01(+19.68%)
Dec 26, 2017 0.0850 0.0850 0.0752 0.0752 12,000 -0.01(-8.85%)
Dec 21, 2017 0.0825 0.0825 0.0825 0 +0.01(+9.27%)
Dec 20, 2017 0.0755 0.0755 0.0755 0.0755 222 -0.01(-8.71%)
Dec 19, 2017 0.0865 0.0865 0.0826 0.0827 18,750 +0.01(+9.97%)
Dec 18, 2017 0.0799 0.0799 0.0752 0.0752 6,000 +0.00(+0.27%)
Dec 15, 2017 0.0790 0.0790 0.0750 0.0750 20,400 -0.00(-4.94%)
Dec 13, 2017 0.0789 0.0789 0.0789 0 -0.00(-0.13%)
Dec 12, 2017 0.0790 0.0790 0.0790 0.0790 10,000 -0.00(-4.59%)
Dec 11, 2017 0.0795 0.0828 0.0795 0.0828 5,000 +0.00(+1.35%)
Dec 08, 2017 0.0781 0.0817 0.0781 0.0817 65,000 +0.00(+4.74%)
Dec 07, 2017 0.0778 0.0780 0.0778 0.0780 13,444 +0.01(+14.37%)
Dec 05, 2017 0.0682 0.0682 0.0682 0 -0.00(-2.57%)
Dec 04, 2017 0.0836 0.0836 0.0700 51,800 -0.01(-16.27%)
Dec 01, 2017 0.0836 0.0836 0.0836 51,800 +0.02(+34.84%)
Nov 22, 2017 0.0620 0.0620 0.0620 0 -0.02(-22.50%)
Nov 20, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.76%)
Nov 17, 2017 0.0800 0.0800 0.0794 0.0794 17,875 -0.00(-3.64%)
Nov 16, 2017 0.0824 0.0824 0.0824 0.0824 30,000 +0.01(+7.57%)
Nov 15, 2017 0.0900 0.0900 0.0766 0.0766 48,055 -0.02(-18.77%)
Nov 14, 2017 0.0900 0.0943 0.0900 0.0943 23,500 -0.00(-3.97%)
Nov 13, 2017 0.1000 0.1000 0.0982 0.0982 11,250 +0.00(+2.29%)
Nov 10, 2017 0.0960 0.0960 0.0960 0.0960 200 -0.02(-14.82%)
Nov 01, 2017 0.1127 0.1127 0.1127 0 +0.00(+0.62%)
Oct 31, 2017 0.1010 0.1127 0.1010 0.1120 75,800 +0.01(+10.34%)
Oct 30, 2017 0.0910 0.1015 0.0905 0.1015 77,100 +0.01(+9.73%)
Oct 27, 2017 0.0925 0.0925 0.0925 0.0925 40,000 +0.00(+0.00%)
Oct 25, 2017 0.0925 0.0925 0.0925 0 +0.00(+0.76%)
Oct 24, 2017 0.1050 0.1050 0.0918 0.0918 23,800 -0.01(-8.20%)
Oct 23, 2017 0.0920 0.1000 0.0920 0.1000 200 +0.01(+11.11%)
Oct 20, 2017 0.0980 0.0980 0.0900 0.0900 50,000 -0.01(-10.00%)
Oct 18, 2017 0.1000 0.1000 0.1000 0 -0.01(-10.87%)
Oct 13, 2017 0.1122 0.1122 0.1122 0 +0.01(+12.20%)
Oct 12, 2017 0.0950 0.1000 0.0950 0.1000 21,000 +0.01(+10.13%)
Oct 11, 2017 0.0959 0.0959 0.0908 0.0908 61,000 -0.02(-17.83%)
Oct 10, 2017 0.1070 0.1105 0.0959 0.1105 36,000 +0.00(+4.25%)
Oct 09, 2017 0.1200 0.1200 0.1060 0.1060 10,100 +0.00(+1.24%)
Oct 06, 2017 0.1122 0.1122 0.1037 0.1047 12,000 +0.00(+4.70%)
Oct 05, 2017 0.0960 0.1000 0.0916 0.1000 110,000 +0.01(+5.26%)
Oct 04, 2017 0.1071 0.1100 0.0909 0.0950 366,459 -0.02(-20.83%)
Oct 03, 2017 0.1400 0.1400 0.1100 0.1200 58,459 -0.02(-14.29%)
Oct 02, 2017 0.1379 0.1400 0.1379 0.1400 12,400 +0.01(+4.48%)
Sep 29, 2017 0.1373 0.1373 0.1340 0.1340 10,100 -0.00(-0.30%)
Sep 27, 2017 0.1344 0.1344 0.1344 0 -0.00(-0.44%)
Sep 26, 2017 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-8.41%)
Sep 25, 2017 0.1475 0.1475 0.1474 0.1474 6,000 +0.01(+9.19%)
Sep 22, 2017 0.1300 0.1350 0.1300 0.1350 8,000 +0.01(+8.00%)
Sep 21, 2017 0.1250 0.1250 0.1250 0.1250 6,110 +0.00(+0.00%)
Sep 20, 2017 0.1250 0.1250 0.1250 0.1250 19,600 -0.01(-4.43%)
Sep 19, 2017 0.1310 0.1310 0.1308 0.1308 2,400 -0.00(-0.46%)
Sep 18, 2017 0.1560 0.1598 0.1291 0.1314 146,600 -0.02(-11.63%)
Sep 15, 2017 0.1450 0.1487 0.1450 0.1487 15,000 +0.00(+0.88%)
Sep 14, 2017 0.1530 0.1530 0.1418 0.1474 23,100 -0.00(-1.54%)
Sep 13, 2017 0.1519 0.1581 0.1433 0.1497 67,300 -0.01(-7.71%)
Sep 12, 2017 0.1600 0.1686 0.1580 0.1622 83,350 -0.01(-3.45%)
Sep 11, 2017 0.1700 0.1700 0.1630 0.1680 60,300 +0.01(+5.66%)
Sep 08, 2017 0.1645 0.1645 0.1590 0.1590 10,200 -0.01(-3.46%)
Sep 07, 2017 0.1647 0.1647 0.1647 0.1647 60,000 -0.00(-0.60%)
Sep 06, 2017 0.1742 0.1823 0.1544 0.1657 38,000 -0.01(-7.84%)
Sep 05, 2017 0.1485 0.1798 0.1476 0.1798 244,800 +0.04(+28.43%)
Sep 01, 2017 0.1440 0.1440 0.1400 0.1400 9,500 +0.00(+0.07%)
Aug 31, 2017 0.1397 0.1400 0.1360 0.1399 83,000 +0.01(+8.45%)
Aug 30, 2017 0.1360 0.1360 0.1290 0.1290 37,000 -0.01(-7.86%)
Aug 29, 2017 0.1318 0.1400 0.1318 0.1400 97,000 +0.02(+16.57%)
Aug 28, 2017 0.1235 0.1300 0.1190 0.1201 116,110 -0.01(-7.40%)
Aug 22, 2017 0.1297 0.1297 0.1297 0 -0.01(-3.93%)
Aug 21, 2017 0.1350 0.1350 0.1350 0.1350 37,000 -0.00(-0.74%)
Aug 18, 2017 0.1390 0.1390 0.1360 0.1360 55,000 -0.01(-6.85%)
Aug 14, 2017 0.1460 0.1460 0.1460 0 +0.00(+2.89%)
Aug 11, 2017 0.1419 0.1419 0.1419 0.1419 10,000 +0.01(+9.32%)
Aug 09, 2017 0.1298 0.1298 0.1298 0 -0.01(-7.94%)
Aug 07, 2017 0.1410 0.1410 0.1410 0 +0.01(+8.05%)
Aug 04, 2017 0.1178 0.1305 0.1178 0.1305 28,110 +0.00(+0.38%)
Aug 03, 2017 0.1290 0.1300 0.1290 0.1300 10,000 -0.01(-5.45%)
Jul 28, 2017 0.1375 0.1375 0.1375 0 +0.01(+3.77%)
Jul 27, 2017 0.1325 0.1325 0.1325 0.1325 1,000 -0.00(-3.36%)
Jul 26, 2017 0.1318 0.1371 0.1280 0.1371 266,400 +0.00(+3.16%)
Jul 25, 2017 0.1266 0.1329 0.1266 0.1329 147,500 +0.01(+4.07%)
Jul 21, 2017 0.1277 0.1277 0.1277 0 -0.01(-5.48%)
Jul 17, 2017 0.1351 0.1351 0.1351 0 +0.02(+12.87%)
Jul 13, 2017 0.1197 0.1197 0.1197 0 +0.00(+3.10%)
Jul 12, 2017 0.1161 0.1161 0.1161 0.1161 833 -0.01(-10.69%)
Jul 10, 2017 0.1300 0.1300 0.1300 0 +0.01(+7.35%)
Jul 07, 2017 0.1211 0.1211 0.1211 0.1211 1,000 -0.01(-9.56%)
Jul 05, 2017 0.1339 0.1339 0.1339 0 -0.00(-1.98%)
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.