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

Genesis Metals Corp (OP: GGISF )

N/A 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, 2020 0.2360 0.2723 0.2230 0.2635 191,187 +0.05(+24.59%)
Jun 29, 2020 0.1863 0.2135 0.1863 0.2115 69,855 +0.02(+11.73%)
Jun 26, 2020 0.1855 0.1952 0.1855 0.1893 45,600 -0.00(-0.11%)
Jun 25, 2020 0.1965 0.1965 0.1777 0.1895 41,166 +0.00(+1.50%)
Jun 24, 2020 0.1864 0.1899 0.1720 0.1867 80,755 +0.00(+2.53%)
Jun 23, 2020 0.1944 0.2450 0.1821 0.1821 44,984 -0.01(-2.83%)
Jun 22, 2020 0.1700 0.1970 0.1700 0.1874 54,257 +0.02(+10.24%)
Jun 19, 2020 0.1700 0.1704 0.1566 0.1700 19,000 -0.00(-0.06%)
Jun 18, 2020 0.1700 0.1701 0.1700 0.1701 13,930 -0.01(-5.24%)
Jun 17, 2020 0.1760 0.1811 0.1700 0.1795 19,950 +0.00(+1.99%)
Jun 16, 2020 0.1630 0.1816 0.1630 0.1760 5,600 -0.01(-4.86%)
Jun 15, 2020 0.1882 0.1882 0.1762 0.1850 14,470 -0.00(-0.43%)
Jun 12, 2020 0.2379 0.2379 0.1767 0.1858 5,700 +0.02(+12.61%)
Jun 11, 2020 0.1891 0.1930 0.1650 0.1650 26,464 -0.01(-8.33%)
Jun 10, 2020 0.2035 0.2035 0.1800 0.1800 70,546 -0.02(-7.88%)
Jun 09, 2020 0.2010 0.2060 0.1900 0.1954 91,923 +0.00(+0.31%)
Jun 08, 2020 0.2048 0.2048 0.1661 0.1948 27,657 +0.03(+16.09%)
Jun 05, 2020 0.1661 0.1680 0.1661 0.1678 9,500 +0.00(+0.00%)
Jun 04, 2020 0.1714 0.1758 0.1678 0.1678 11,000 -0.00(-2.04%)
Jun 03, 2020 0.1713 0.1713 0.1713 0.1713 1,500 +0.00(+1.78%)
Jun 02, 2020 0.2120 0.2120 0.1683 0.1683 129,700 -0.06(-27.08%)
Jun 01, 2020 0.2308 0.2308 0.2308 0.2308 2,850 -0.00(-1.58%)
May 29, 2020 0.2373 0.2647 0.2340 0.2345 4,100 -0.00(-0.13%)
May 28, 2020 0.2348 0.2348 0.2348 42 +0.00(+0.00%)
May 27, 2020 0.2535 0.2535 0.2348 0.2348 325 +0.01(+6.73%)
May 26, 2020 0.2300 0.2329 0.2200 0.2200 7,730 -0.01(-4.76%)
May 22, 2020 0.2270 0.2317 0.2125 0.2310 13,400 +0.00(+1.36%)
May 21, 2020 0.2420 0.2496 0.2279 0.2279 17,270 -0.02(-9.02%)
May 20, 2020 0.2420 0.2505 0.2420 0.2505 12,333 +0.01(+2.24%)
May 19, 2020 0.2450 0.2450 0.2450 0.2450 5,050 -0.03(-9.26%)
May 18, 2020 0.2670 0.2700 0.2600 0.2700 27,382 +0.00(+1.01%)
May 15, 2020 0.2340 0.2673 0.2340 0.2673 20,100 +0.05(+21.67%)
May 14, 2020 0.2250 0.2251 0.2081 0.2197 20,542 +0.05(+29.01%)
May 13, 2020 0.1820 0.1841 0.1703 0.1703 14,500 -0.03(-13.99%)
May 12, 2020 0.2057 0.2100 0.1980 0.1980 37,469 -0.02(-10.00%)
May 11, 2020 0.2100 0.2200 0.2100 0.2200 10,500 +0.01(+4.76%)
May 08, 2020 0.2098 0.2100 0.2039 0.2100 22,800 +0.01(+2.44%)
May 07, 2020 0.1933 0.2100 0.1848 0.2050 85,450 +0.01(+7.89%)
May 06, 2020 0.2100 0.2100 0.1900 0.1900 63,030 -0.01(-2.56%)
May 05, 2020 0.1950 0.1950 0.1950 0.1950 11,500 -0.01(-2.50%)
May 04, 2020 0.1900 0.2086 0.1789 0.2000 28,982 +0.02(+11.11%)
May 01, 2020 0.1691 0.1800 0.1666 0.1800 66,800 +0.01(+7.78%)
Apr 30, 2020 0.1780 0.1780 0.1670 0.1670 14,600 -0.01(-5.65%)
Apr 29, 2020 0.1900 0.1900 0.1770 0.1770 6,130 -0.06(-26.13%)
Apr 28, 2020 0.1824 0.2396 0.1824 0.2396 20,500 +0.03(+15.19%)
Apr 27, 2020 0.2100 0.2100 0.2007 0.2080 31,000 +0.02(+11.29%)
Apr 24, 2020 0.1875 0.2400 0.1814 0.1869 10,100 -0.05(-19.92%)
Apr 23, 2020 0.2334 0.2334 0.2334 0.2334 200 +0.07(+39.93%)
Apr 21, 2020 0.1668 0.1668 0.1668 0 -0.00(-1.07%)
Apr 20, 2020 0.1659 0.1686 0.1659 0.1686 7,000 -0.06(-24.83%)
Apr 17, 2020 0.2243 0.2243 0.2243 0.2243 700 +0.05(+30.63%)
Apr 16, 2020 0.1700 0.1717 0.1700 0.1717 3,400 +0.00(+1.00%)
Apr 15, 2020 0.1700 0.1700 0.1700 0.1700 3,400 +0.00(+0.00%)
Apr 07, 2020 0.1700 0.1700 0.1700 0 +0.03(+18.88%)
Mar 27, 2020 0.1430 0.1430 0.1430 0 -0.01(-4.28%)
Mar 26, 2020 0.1494 0.1494 0.1494 0.1494 100 +0.00(+3.18%)
Mar 25, 2020 0.1448 0.1448 0.1448 0.1448 3,000 -0.01(-3.85%)
Mar 24, 2020 0.1600 0.1600 0.1506 0.1506 20,000 +0.02(+12.56%)
Mar 23, 2020 0.1350 0.1350 0.1338 0.1338 24,000 -0.00(-3.53%)
Mar 20, 2020 0.1387 0.1387 0.1387 0.1387 5,000 +0.03(+26.09%)
Mar 19, 2020 0.1100 0.1100 0.1100 0.1100 5,000 -0.00(-0.18%)
Mar 18, 2020 0.1102 0.1102 0.1102 0.1102 1,000 +0.00(+2.23%)
Mar 16, 2020 0.1078 0.1078 0.1078 0 -0.06(-36.59%)
Mar 12, 2020 0.1700 0.1700 0.1700 0 -0.01(-6.13%)
Mar 11, 2020 0.1785 0.1811 0.1785 0.1811 5,000 -0.01(-4.93%)
Mar 10, 2020 0.1905 0.1905 0.1905 0.1905 2,000 -0.04(-16.41%)
Mar 06, 2020 0.2279 0.2279 0.2279 0 -0.03(-11.94%)
Mar 03, 2020 0.2588 0.2588 0.2588 0 +0.04(+17.64%)
Feb 28, 2020 0.2200 0.2200 0.2200 0 -0.04(-14.00%)
Feb 27, 2020 0.2858 0.2863 0.2546 0.2558 3,357 -0.07(-22.48%)
Feb 26, 2020 0.3300 0.3300 0.3300 0.3300 1,500 +0.05(+17.86%)
Feb 24, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.40%)
Feb 21, 2020 0.2819 0.2992 0.2708 0.2708 2,400 -0.01(-4.98%)
Feb 20, 2020 0.2823 0.2850 0.2823 0.2850 6,315 +0.25(+691.67%)
Dec 13, 2019 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Dec 12, 2019 0.0400 0.0400 0.0400 0.0400 16,010 +0.00(+0.00%)
Dec 11, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.01(+14.61%)
Dec 06, 2019 0.0349 0.0349 0.0349 0 -0.00(-0.29%)
Dec 02, 2019 0.0350 0.0350 0.0350 0 -0.00(-10.03%)
Nov 27, 2019 0.0389 0.0389 0.0389 0 -0.00(-0.26%)
Nov 26, 2019 0.0355 0.0390 0.0354 0.0390 25,100 -0.00(-3.47%)
Nov 22, 2019 0.0404 0.0404 0.0404 0 -0.00(-0.25%)
Nov 21, 2019 0.0405 0.0405 0.0405 0.0405 5,000 -0.00(-4.93%)
Nov 20, 2019 0.0426 0.0426 0.0426 0.0426 3,000 -0.00(-4.48%)
Nov 15, 2019 0.0446 0.0446 0.0446 0 +0.00(+0.00%)
Nov 12, 2019 0.0446 0.0446 0.0446 0 +0.00(+9.58%)
Nov 08, 2019 0.0407 0.0407 0.0407 0 -0.00(-9.76%)
Nov 04, 2019 0.0451 0.0451 0.0451 0 +0.00(+2.50%)
Oct 30, 2019 0.0440 0.0440 0.0440 0 +0.01(+17.33%)
Oct 28, 2019 0.0375 0.0375 0.0375 0 +0.00(+0.27%)
Oct 25, 2019 0.0411 0.0453 0.0374 0.0374 19,000 -0.01(-19.91%)
Oct 16, 2019 0.0467 0.0467 0.0467 0 +0.00(+9.11%)
Oct 10, 2019 0.0428 0.0428 0.0428 0 -0.00(-7.36%)
Oct 09, 2019 0.0425 0.0462 0.0425 0.0462 18,000 -0.00(-3.95%)
Oct 08, 2019 0.0481 0.0481 0.0481 0.0481 5,000 +0.00(+8.82%)
Oct 07, 2019 0.0439 0.0442 0.0439 0.0442 20,000 -0.00(-5.15%)
Oct 01, 2019 0.0466 0.0466 0.0466 0 -0.00(-2.71%)
Sep 30, 2019 0.0425 0.0482 0.0425 0.0479 10,500 -0.00(-5.15%)
Sep 26, 2019 0.0505 0.0505 0.0505 0 -0.00(-3.26%)
Sep 23, 2019 0.0522 0.0522 0.0522 0 +0.00(+3.57%)
Sep 20, 2019 0.0504 0.0504 0.0504 0.0504 42,800 -0.00(-0.40%)
Sep 17, 2019 0.0506 0.0506 0.0506 0 +0.00(+0.20%)
Sep 13, 2019 0.0505 0.0505 0.0505 0 -0.00(-4.72%)
Sep 12, 2019 0.0520 0.0530 0.0520 0.0530 59,855 +0.00(+1.92%)
Sep 10, 2019 0.0520 0.0520 0.0520 0 -0.00(-3.88%)
Sep 09, 2019 0.0557 0.0557 0.0541 0.0541 30,140 -0.00(-2.87%)
Sep 06, 2019 0.0542 0.0570 0.0542 0.0557 94,500 -0.00(-1.42%)
Aug 28, 2019 0.0565 0.0565 0.0565 0 +0.01(+17.71%)
Aug 26, 2019 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Aug 23, 2019 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-4.40%)
Aug 22, 2019 0.0421 0.0523 0.0421 0.0523 200 +0.01(+20.51%)
Aug 21, 2019 0.0450 0.0470 0.0434 0.0434 33,000 -0.00(-9.58%)
Aug 20, 2019 0.0480 0.0480 0.0480 0.0480 1,000 -0.00(-4.00%)
Aug 19, 2019 0.0480 0.0500 0.0480 0.0500 37,000 -0.00(-1.96%)
Aug 14, 2019 0.0510 0.0510 0.0510 0 -0.00(-1.35%)
Aug 13, 2019 0.0580 0.0580 0.0517 0.0517 16,000 -0.00(-6.00%)
Aug 12, 2019 0.0480 0.0550 0.0480 0.0550 14,922 -0.01(-10.42%)
Aug 07, 2019 0.0614 0.0614 0.0614 0 +0.01(+14.34%)
Aug 06, 2019 0.0490 0.0537 0.0490 0.0537 18,398 -0.00(-3.76%)
Aug 02, 2019 0.0558 0.0558 0.0558 0.0558 2,000 +0.01(+11.60%)
Aug 01, 2019 0.0480 0.0531 0.0480 0.0500 111,500 -0.01(-18.57%)
Jul 26, 2019 0.0614 0.0614 0.0614 0 -0.00(-0.97%)
Jul 24, 2019 0.0620 0.0620 0.0620 0 -0.00(-0.16%)
Jul 22, 2019 0.0621 0.0621 0.0621 0 +0.01(+11.69%)
Jul 19, 2019 0.0613 0.0613 0.0556 0.0556 5,200 +0.01(+18.05%)
Jul 18, 2019 0.0500 0.0500 0.0471 0.0471 91,000 -0.01(-11.96%)
Jul 17, 2019 0.0500 0.0555 0.0500 0.0535 37,000 -0.00(-3.78%)
Jul 15, 2019 0.0556 0.0556 0.0556 0 -0.00(-2.97%)
Jul 12, 2019 0.0473 0.0573 0.0473 0.0573 3,700 -0.00(-6.37%)
Jul 11, 2019 0.0612 0.0612 0.0612 0.0612 1,000 +0.00(+4.62%)
Jul 10, 2019 0.0540 0.0585 0.0540 0.0585 34,500 -0.00(-0.51%)
Jul 09, 2019 0.0552 0.0588 0.0552 0.0588 100,000 +0.00(+6.52%)
Jul 05, 2019 0.0552 0.0552 0.0552 0 -0.00(-4.83%)
Jul 02, 2019 0.0580 0.0580 0.0580 0 +0.00(+0.35%)
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.