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, 2022 0.0816 0 -0.00(-4.45%)
Jun 28, 2022 0.0854 0 +0.00(+0.71%)
Jun 24, 2022 0.0848 0 +0.00(+3.41%)
Jun 23, 2022 0.0820 0.0820 0.0820 0.0820 10,000 -0.01(-8.79%)
Jun 17, 2022 0.0899 0 +0.00(+2.51%)
Jun 16, 2022 0.0899 0.0918 0.0877 0.0877 250,000 -0.01(-7.88%)
Jun 13, 2022 0.0952 0 -0.00(-0.73%)
Jun 10, 2022 0.0979 0.1000 0.0959 0.0959 7,082 -0.00(-1.94%)
Jun 09, 2022 0.0975 0.1008 0.0975 0.0978 50,000 -0.01(-7.74%)
Jun 08, 2022 0.1040 0.1060 0.1040 0.1060 17,512 +0.00(+2.91%)
Jun 07, 2022 0.1100 0.1100 0.1030 0.1030 6,865 -0.01(-9.65%)
Jun 06, 2022 0.1206 0.1206 0.1140 0.1140 3,365 +0.00(+3.64%)
Jun 03, 2022 0.1178 0.1178 0.1100 0.1100 6,120 +0.00(+0.00%)
Jun 01, 2022 0.1100 0 -0.01(-4.35%)
May 27, 2022 0.1150 0 -0.00(-3.12%)
May 26, 2022 0.1145 0.1187 0.1140 0.1187 55,500 +0.00(+3.58%)
May 25, 2022 0.1113 0.1146 0.1113 0.1146 20,700 +0.01(+11.05%)
May 20, 2022 0.1032 0 +0.00(+1.98%)
May 19, 2022 0.1000 0.1013 0.0975 0.1012 28,450 +0.00(+1.20%)
May 18, 2022 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+7.53%)
May 17, 2022 0.0930 0.0930 0.0930 0.0930 1,000 -0.01(-7.00%)
May 16, 2022 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-2.44%)
May 13, 2022 0.1005 0.1089 0.1005 0.1025 22,100 +0.00(+2.50%)
May 12, 2022 0.1000 0.1031 0.1000 0.1000 63,500 -0.00(-0.60%)
May 11, 2022 0.1006 0.1006 0.1006 0.1006 4,990 +0.00(+0.60%)
May 10, 2022 0.1083 0.1083 0.1000 0.1000 50,462 -0.00(-3.85%)
May 09, 2022 0.1050 0.1050 0.1025 0.1040 294,666 +0.00(+1.46%)
May 06, 2022 0.1050 0.1061 0.1025 0.1025 84,969 -0.00(-2.57%)
May 05, 2022 0.1066 0.1066 0.1034 0.1052 185,000 +0.00(+2.14%)
May 04, 2022 0.1091 0.1100 0.1027 0.1030 183,350 +0.00(+0.00%)
May 03, 2022 0.1012 0.1061 0.1012 0.1030 110,000 +0.00(+3.00%)
May 02, 2022 0.1018 0.1060 0.1000 0.1000 33,900 -0.01(-9.09%)
Apr 29, 2022 0.1081 0.1183 0.1072 0.1100 2,015,560 +0.00(+3.19%)
Apr 28, 2022 0.1000 0.1067 0.1000 0.1066 525,210 +0.02(+21.97%)
Apr 26, 2022 0.0874 0 -0.01(-8.00%)
Apr 25, 2022 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.57%)
Apr 20, 2022 0.1006 0 +0.01(+15.90%)
Apr 13, 2022 0.0868 35 +0.01(+7.43%)
Apr 11, 2022 0.0808 0 -0.00(-4.72%)
Apr 07, 2022 0.0848 0 -0.00(-2.86%)
Apr 05, 2022 0.0873 0 -0.00(-2.24%)
Apr 04, 2022 0.0893 0.0893 0.0893 0.0893 2,000 +0.01(+8.90%)
Apr 01, 2022 0.0820 0.0820 0.0820 0.0820 1,620 -0.01(-8.89%)
Mar 23, 2022 0.0900 2 +0.00(+0.56%)
Mar 22, 2022 0.0895 0.0895 0.0895 0.0895 111 -0.01(-6.38%)
Mar 11, 2022 0.0956 0 +0.00(+2.80%)
Mar 10, 2022 0.0975 0.0975 0.0930 0.0930 13,148 -0.00(-1.90%)
Mar 09, 2022 0.0948 0.0948 0.0948 0.0948 122,708 -0.00(-0.42%)
Mar 08, 2022 0.0952 0.0952 0.0952 0.0952 254 +0.01(+7.21%)
Mar 04, 2022 0.0888 0 +0.00(+2.90%)
Mar 03, 2022 0.0863 0.0863 0.0863 0.0863 6,000 +0.01(+7.88%)
Feb 25, 2022 0.0800 0 -0.02(-18.53%)
Feb 23, 2022 0.0982 0 -0.00(-1.31%)
Feb 22, 2022 0.0995 0.0995 0.0995 0.0995 1,000 +0.00(+0.81%)
Feb 16, 2022 0.0987 0 -0.02(-15.64%)
Feb 14, 2022 0.1170 10 +0.02(+20.37%)
Feb 11, 2022 0.0972 0.0972 0.0972 0.0972 10,000 +0.00(+3.18%)
Feb 10, 2022 0.0942 0.0942 0.0942 0.0942 9,000 +0.00(+0.43%)
Feb 09, 2022 0.0966 0.0966 0.0938 0.0938 5,210 -0.01(-7.68%)
Feb 08, 2022 0.0976 0.1016 0.0974 0.1016 20,173 +0.00(+1.70%)
Feb 07, 2022 0.0999 0.0999 0.0999 0.0999 1,548 -0.00(-2.44%)
Feb 01, 2022 0.1024 0 -0.01(-10.41%)
Jan 31, 2022 0.1075 0.1143 0.1045 0.1143 74,406 -0.00(-1.89%)
Jan 27, 2022 0.1165 0 +0.01(+4.95%)
Jan 26, 2022 0.1110 0.1110 0.1110 0.1110 8,050 +0.00(+1.65%)
Jan 21, 2022 0.1092 0 -0.01(-9.98%)
Jan 19, 2022 0.1213 0 -0.00(-1.94%)
Jan 18, 2022 0.1189 0.1237 0.1189 0.1237 2,544 +0.02(+17.47%)
Jan 13, 2022 0.1053 0 -0.00(-4.19%)
Jan 11, 2022 0.1099 0 +0.02(+18.17%)
Jan 10, 2022 0.0930 0.0930 0.0875 0.0930 10,110 +0.02(+21.25%)
Jan 05, 2022 0.0767 0.0767 0.0767 0 +0.00(+2.68%)
Jan 03, 2022 0.0747 0.0747 0.0747 33 -0.01(-11.49%)
Dec 31, 2021 0.0610 0.0844 0.0610 0.0844 60,767 +0.02(+31.46%)
Dec 30, 2021 0.0695 0.0803 0.0620 0.0642 8,242 -0.01(-12.18%)
Dec 28, 2021 0.0731 0.0731 0.0731 0 +0.00(+4.58%)
Dec 23, 2021 0.0699 0.0699 0.0699 0 -0.00(-1.55%)
Dec 22, 2021 0.0710 0.0710 0.0710 0.0710 11,600 +0.00(+5.97%)
Dec 21, 2021 0.0670 0.0670 0.0670 0.0670 2,000 +0.00(+0.30%)
Dec 20, 2021 0.0668 0.0668 0.0668 0.0668 10,000 -0.00(-6.05%)
Dec 17, 2021 0.0711 0.0711 0.0711 0.0711 1,600 +0.01(+15.61%)
Dec 16, 2021 0.0615 0.0615 0.0615 0.0615 200 -0.00(-4.06%)
Dec 14, 2021 0.0641 0.0641 0.0641 0 +0.00(+2.72%)
Dec 10, 2021 0.0624 0.0624 0.0624 0 -0.01(-7.56%)
Dec 07, 2021 0.0675 0.0675 0.0675 0 +0.00(+0.75%)
Dec 06, 2021 0.0670 0.0670 0.0670 0.0670 5,000 +0.00(+0.75%)
Dec 03, 2021 0.0665 0.0665 0.0665 0.0665 2,000 -0.00(-1.48%)
Dec 02, 2021 0.0675 0.0675 0.0675 0.0675 7,002 -0.00(-0.15%)
Dec 01, 2021 0.0707 0.0707 0.0676 0.0676 4,100 +0.00(+2.42%)
Nov 29, 2021 0.0660 0.0660 0.0660 0 -0.00(-6.25%)
Nov 26, 2021 0.0768 0.0768 0.0704 0.0704 12,421 -0.01(-12.11%)
Nov 24, 2021 0.0801 0.0801 0.0801 0.0801 25,000 -0.00(-4.42%)
Nov 23, 2021 0.0838 0.0838 0.0838 0.0838 10,000 +0.00(+3.46%)
Nov 22, 2021 0.0738 0.0810 0.0738 0.0810 1,185 -0.00(-0.25%)
Nov 18, 2021 0.0812 0.0812 0.0812 0 -0.00(-4.81%)
Nov 17, 2021 0.0853 0.0853 0.0853 0.0853 234 +0.00(+3.65%)
Nov 16, 2021 0.0823 0.0823 0.0823 0.0823 3,500 -0.00(-3.52%)
Nov 15, 2021 0.0813 0.0853 0.0813 0.0853 5,280 +0.00(+0.71%)
Nov 12, 2021 0.0820 0.0886 0.0818 0.0847 100,000 +0.01(+13.69%)
Nov 11, 2021 0.0863 0.0863 0.0745 0.0745 21,030 -0.01(-8.48%)
Nov 09, 2021 0.0711 0.0814 0.0711 0.0814 20,500 +0.01(+12.90%)
Nov 08, 2021 0.0721 0.0721 0.0721 0.0721 1,500 -0.01(-6.85%)
Nov 05, 2021 0.0750 0.0774 0.0750 0.0774 7,133 +0.00(+2.93%)
Nov 04, 2021 0.0752 0.0752 0.0752 0.0752 308 -0.00(-2.46%)
Nov 03, 2021 0.0764 0.0803 0.0764 0.0771 11,190 -0.01(-13.76%)
Nov 01, 2021 0.0894 0.0894 0.0894 0 +0.01(+11.75%)
Oct 28, 2021 0.0800 0.0800 0.0800 0 +0.00(+5.68%)
Oct 27, 2021 0.0756 0.0757 0.0756 0.0757 3,000 -0.00(-5.37%)
Oct 26, 2021 0.0800 0.0800 0.0800 0.0800 150 -0.00(-3.96%)
Oct 25, 2021 0.0852 0.0852 0.0819 0.0833 53,175 -0.01(-10.91%)
Oct 22, 2021 0.0935 0.0935 0.0935 0.0935 267 +0.01(+6.49%)
Oct 20, 2021 0.0878 0.0878 0.0878 0 -0.01(-6.20%)
Oct 19, 2021 0.0872 0.0936 0.0838 0.0936 107,607 +0.01(+7.59%)
Oct 15, 2021 0.0870 0.0870 0.0870 0 +0.00(+0.93%)
Oct 14, 2021 0.0775 0.0862 0.0775 0.0862 124,111 +0.01(+14.32%)
Oct 12, 2021 0.0754 0.0754 0.0754 0 -0.00(-2.71%)
Oct 08, 2021 0.0775 0.0775 0.0775 0 -0.00(-4.08%)
Oct 07, 2021 0.0808 0.0808 0.0808 0.0808 5,075 +0.00(+1.00%)
Oct 06, 2021 0.0798 0.0800 0.0798 0.0800 8,000 +0.01(+7.38%)
Oct 05, 2021 0.0745 0.0745 0.0745 0.0745 1,000 -0.01(-8.81%)
Oct 01, 2021 0.0817 0.0817 0.0817 0 +0.00(+0.37%)
Sep 30, 2021 0.0814 0.0814 0.0814 0.0814 2,386 +0.01(+11.20%)
Sep 29, 2021 0.0733 0.0733 0.0732 0.0732 22,500 -0.01(-13.37%)
Sep 28, 2021 0.0845 0.0845 0.0845 0.0845 2,000 -0.01(-8.05%)
Sep 23, 2021 0.0919 0.0919 0.0919 0 +0.00(+0.88%)
Sep 22, 2021 0.0911 0.0911 0.0876 0.0911 12,022 -0.00(-2.25%)
Sep 21, 2021 0.0817 0.0932 0.0817 0.0932 5,191 +0.01(+9.39%)
Sep 20, 2021 0.0916 0.0916 0.0852 0.0852 10,800 -0.01(-12.53%)
Sep 17, 2021 0.0972 0.0974 0.0972 0.0974 1,000 -0.00(-2.60%)
Sep 16, 2021 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-0.30%)
Sep 15, 2021 0.0984 0.1003 0.0984 0.1003 20,500 +0.00(+0.30%)
Sep 14, 2021 0.1033 0.1033 0.1000 0.1000 35,100 +0.00(+0.00%)
Sep 13, 2021 0.1000 0.1000 0.1000 0.1000 12,100 -0.01(-7.83%)
Sep 10, 2021 0.1085 0.1085 0.1085 0.1085 1,200 +0.01(+5.34%)
Sep 09, 2021 0.1030 0.1030 0.1030 0.1030 10,000 +0.00(+0.98%)
Sep 08, 2021 0.1020 0.1020 0.1020 0.1020 2,000 +0.00(+0.00%)
Sep 07, 2021 0.1020 0.1020 0.0979 0.1020 32,400 -0.01(-5.29%)
Sep 03, 2021 0.1077 0.1077 0.1077 0.1077 6,200 +0.00(+4.66%)
Sep 02, 2021 0.1029 0.1029 0.1029 0.1029 4,357 -0.01(-4.72%)
Sep 01, 2021 0.1078 0.1080 0.1078 0.1080 12,815 +0.00(+0.37%)
Aug 31, 2021 0.1204 0.1267 0.1076 0.1076 28,240 -0.02(-15.01%)
Aug 30, 2021 0.1309 0.1309 0.1266 0.1266 950 +0.01(+5.50%)
Aug 27, 2021 0.1219 0.1219 0.1200 0.1200 4,761 -0.01(-4.91%)
Aug 25, 2021 0.1262 0.1262 0.1262 0 -0.00(-2.92%)
Aug 23, 2021 0.1300 0.1300 0.1300 0 -0.00(-2.40%)
Aug 19, 2021 0.1332 0.1332 0.1332 0 -0.00(-0.52%)
Aug 18, 2021 0.1346 0.1346 0.1339 0.1339 7,561 +0.01(+6.44%)
Aug 17, 2021 0.1297 0.1322 0.1258 0.1258 75,610 -0.00(-0.63%)
Aug 16, 2021 0.1266 0.1266 0.1266 0.1266 3,135 -0.01(-4.67%)
Aug 13, 2021 0.1400 0.1400 0.1261 0.1328 4,307 +0.01(+4.40%)
Aug 12, 2021 0.1272 0.1272 0.1272 0.1272 9,990 -0.01(-8.95%)
Aug 11, 2021 0.1403 0.1403 0.1397 0.1397 2,500 +0.00(+0.72%)
Aug 09, 2021 0.1387 0.1387 0.1387 92 -0.00(-0.36%)
Aug 06, 2021 0.1391 0.1392 0.1345 0.1392 3,283 -0.01(-3.80%)
Aug 03, 2021 0.1447 0.1447 0.1447 0 +0.01(+5.39%)
Aug 02, 2021 0.1373 0.1373 0.1373 0.1373 300 -0.00(-2.62%)
Jul 30, 2021 0.1410 0.1410 0.1410 0.1410 141 +0.00(+1.73%)
Jul 28, 2021 0.1386 0.1386 0.1386 50 -0.00(-1.07%)
Jul 23, 2021 0.1401 0.1401 0.1401 0 -0.01(-3.58%)
Jul 21, 2021 0.1453 0.1453 0.1453 4,000 +0.02(+13.78%)
Jul 20, 2021 0.1277 0.1277 0.1277 0.1277 6,524 +0.00(+2.82%)
Jul 19, 2021 0.1197 0.1242 0.1197 0.1242 38,084 -0.00(-2.20%)
Jul 16, 2021 0.1270 0.1270 0.1270 0.1270 6,000 +0.00(+0.63%)
Jul 15, 2021 0.1350 0.1350 0.1262 0.1262 23,407 -0.01(-7.00%)
Jul 13, 2021 0.1357 0.1357 0.1357 0 -0.01(-9.47%)
Jul 12, 2021 0.1499 0.1499 0.1499 0.1499 1,972 +0.01(+9.50%)
Jul 09, 2021 0.1446 0.1456 0.1369 0.1369 2,611 -0.00(-1.93%)
Jul 08, 2021 0.1396 0.1396 0.1396 0.1396 3,600 -0.00(-0.29%)
Jul 07, 2021 0.1400 0.1400 0.1400 0.1400 2,507 -0.01(-7.28%)
Jul 06, 2021 0.1430 0.1510 0.1406 0.1510 26,929 +0.01(+3.57%)
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.