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

Global Energy Metals Corp (TSV: GEMC )

0.0350 +0.0050 (+16.67%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 2024 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, 2021 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Jun 29, 2021 0.2550 0.2550 0.2450 0.2450 3,000 -0.01(-2.00%)
Jun 28, 2021 0.2500 0.2500 0.2450 0.2500 15,000 +0.00(+0.00%)
Jun 25, 2021 0.2400 0.2500 0.2350 0.2500 46,013 +0.01(+2.04%)
Jun 24, 2021 0.2500 0.2500 0.2450 0.2450 25,500 -0.01(-2.00%)
Jun 23, 2021 0.2500 0.2550 0.2500 0.2500 8,864 -0.01(-3.85%)
Jun 22, 2021 0.2500 0.2600 0.2500 0.2600 1,850 +0.01(+4.00%)
Jun 21, 2021 0.2500 0.2500 0.2500 0.2500 27,400 -0.01(-3.85%)
Jun 18, 2021 0.2800 0.2800 0.2600 0.2600 38,000 -0.02(-7.14%)
Jun 17, 2021 0.2900 0.2900 0.2800 0.2800 6,000 -0.01(-3.45%)
Jun 16, 2021 0.2850 0.2900 0.2850 0.2900 7,500 +0.01(+1.75%)
Jun 15, 2021 0.2950 0.2950 0.2850 0.2850 7,000 -0.01(-3.39%)
Jun 14, 2021 0.3050 0.3050 0.2900 0.2950 19,064 -0.02(-4.84%)
Jun 11, 2021 0.3200 0.3200 0.3050 0.3100 29,800 -0.01(-3.13%)
Jun 10, 2021 0.3150 0.3200 0.3150 0.3200 3,553 +0.01(+1.59%)
Jun 08, 2021 0.3150 0.3150 0.3150 0 +0.03(+10.53%)
Jun 07, 2021 0.2900 0.2950 0.2850 0.2850 4,500 -0.01(-1.72%)
Jun 04, 2021 0.2900 0.2900 0.2850 0.2900 5,000 +0.00(+0.00%)
Jun 02, 2021 0.2900 0.2900 0.2900 100 -0.01(-3.33%)
Jun 01, 2021 0.3000 0.3000 0.3000 0.3000 2,225 +0.00(+0.00%)
May 31, 2021 0.3200 0.3200 0.2800 0.3000 65,000 -0.02(-6.25%)
May 28, 2021 0.2900 0.3200 0.2900 0.3200 13,500 +0.01(+1.59%)
May 27, 2021 0.2900 0.3150 0.2850 0.3150 20,500 +0.01(+3.28%)
May 26, 2021 0.3100 0.3100 0.3050 0.3050 32,621 -0.01(-3.17%)
May 25, 2021 0.3100 0.3150 0.3100 0.3150 21,000 +0.01(+3.28%)
May 21, 2021 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
May 20, 2021 0.3300 0.3300 0.2800 0.3100 59,477 -0.03(-7.46%)
May 19, 2021 0.3400 0.3400 0.3350 0.3350 4,800 -0.01(-1.47%)
May 18, 2021 0.3250 0.3400 0.3200 0.3400 42,019 +0.02(+4.62%)
May 17, 2021 0.3200 0.3300 0.3200 0.3250 32,833 +0.01(+1.56%)
May 14, 2021 0.3350 0.3350 0.3150 0.3200 89,621 -0.01(-3.03%)
May 13, 2021 0.3200 0.3500 0.3200 0.3300 154,505 -0.01(-1.49%)
May 12, 2021 0.2950 0.3350 0.2950 0.3350 140,400 +0.05(+15.52%)
May 11, 2021 0.2850 0.3050 0.2850 0.2900 237,889 +0.00(+0.00%)
May 10, 2021 0.2850 0.2900 0.2700 0.2900 147,145 +0.01(+3.57%)
May 07, 2021 0.2500 0.2800 0.2500 0.2800 249,079 +0.03(+12.00%)
May 06, 2021 0.2500 0.2500 0.2300 0.2500 199,500 +0.00(+0.00%)
May 05, 2021 0.2500 0.2500 0.2500 0.2500 87,275 +0.00(+0.00%)
May 04, 2021 0.2400 0.2500 0.2400 0.2500 14,231 +0.00(+0.00%)
May 03, 2021 0.2500 0.2500 0.2450 0.2500 18,363 +0.00(+0.00%)
Apr 30, 2021 0.2450 0.2500 0.2400 0.2500 47,505 +0.01(+4.17%)
Apr 29, 2021 0.2250 0.2500 0.2250 0.2400 137,450 +0.00(+0.00%)
Apr 28, 2021 0.2200 0.2400 0.2200 0.2400 92,000 +0.03(+14.29%)
Apr 27, 2021 0.1950 0.2200 0.1950 0.2100 113,942 +0.01(+5.00%)
Apr 26, 2021 0.2050 0.2100 0.2000 0.2000 30,000 +0.00(+0.00%)
Apr 23, 2021 0.1900 0.2000 0.1900 0.2000 13,388 +0.01(+5.26%)
Apr 22, 2021 0.1800 0.2100 0.1800 0.1900 179,594 +0.02(+11.76%)
Apr 21, 2021 0.1700 0.1750 0.1700 0.1700 35,576 +0.00(+0.00%)
Apr 20, 2021 0.1700 0.1750 0.1700 0.1700 52,017 +0.02(+9.68%)
Apr 19, 2021 0.1750 0.1750 0.1550 0.1550 64,159 -0.02(-8.82%)
Apr 16, 2021 0.1850 0.1850 0.1650 0.1700 130,641 -0.01(-8.11%)
Apr 15, 2021 0.1850 0.1900 0.1800 0.1850 74,629 -0.01(-5.13%)
Apr 14, 2021 0.1850 0.1950 0.1850 0.1950 16,200 -0.01(-4.88%)
Apr 13, 2021 0.2050 0.2050 0.2050 0.2050 10,200 +0.00(+0.00%)
Apr 12, 2021 0.2050 0.2050 0.2050 799 +0.00(+0.00%)
Apr 09, 2021 0.1900 0.2050 0.1900 0.2050 18,008 +0.00(+0.00%)
Apr 08, 2021 0.2000 0.2050 0.2000 0.2050 2,442 +0.00(+2.50%)
Apr 07, 2021 0.2000 0.2000 0.1800 0.2000 22,050 +0.00(+0.00%)
Apr 06, 2021 0.1900 0.2000 0.1850 0.2000 13,516 +0.01(+5.26%)
Apr 05, 2021 0.1900 0.1900 0.1900 0.1900 23,800 +0.00(+0.00%)
Apr 01, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 31, 2021 0.1900 0.1900 0.1900 0.1900 18,900 +0.00(+0.00%)
Mar 30, 2021 0.1900 0.1900 0.1900 0.1900 20,999 -0.01(-5.00%)
Mar 29, 2021 0.2100 0.2100 0.2000 0.2000 10,700 +0.00(+0.00%)
Mar 25, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Mar 24, 2021 0.2200 0.2200 0.2150 0.2150 5,468 +0.01(+2.38%)
Mar 23, 2021 0.2150 0.2150 0.2000 0.2100 37,511 +0.01(+2.44%)
Mar 22, 2021 0.2300 0.2300 0.2000 0.2050 57,865 -0.03(-10.87%)
Mar 19, 2021 0.2400 0.2400 0.2300 0.2300 1,500 -0.01(-6.12%)
Mar 18, 2021 0.2400 0.2450 0.2400 0.2450 35,889 +0.01(+6.52%)
Mar 17, 2021 0.2350 0.2400 0.2300 0.2300 6,096 +0.00(+0.00%)
Mar 16, 2021 0.2200 0.2300 0.2150 0.2300 34,800 +0.03(+12.20%)
Mar 15, 2021 0.2050 0.2050 0.2050 0.2050 1,746 -0.01(-2.38%)
Mar 12, 2021 0.2150 0.2150 0.2100 0.2100 3,059 +0.01(+2.44%)
Mar 11, 2021 0.2050 0.2050 0.2050 0.2050 8,500 +0.00(+0.00%)
Mar 10, 2021 0.2050 0.2050 0.2050 0.2050 2,170 +0.00(+2.50%)
Mar 05, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 04, 2021 0.2300 0.2300 0.2100 0.2100 27,313 -0.03(-12.50%)
Mar 03, 2021 0.2500 0.2500 0.2400 0.2400 24,240 -0.01(-4.00%)
Mar 02, 2021 0.2400 0.2500 0.2400 0.2500 45,262 +0.01(+4.17%)
Mar 01, 2021 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Feb 26, 2021 0.2100 0.2400 0.2100 0.2400 17,647 +0.03(+14.29%)
Feb 25, 2021 0.2200 0.2200 0.2100 0.2100 41,259 -0.01(-2.33%)
Feb 24, 2021 0.2150 0.2150 0.2150 0.2150 1,800 +0.01(+2.38%)
Feb 23, 2021 0.2350 0.2350 0.2100 0.2100 48,870 -0.02(-10.64%)
Feb 22, 2021 0.2500 0.2500 0.2350 0.2350 23,300 -0.01(-4.08%)
Feb 19, 2021 0.2350 0.2450 0.2350 0.2450 11,770 +0.02(+8.89%)
Feb 18, 2021 0.2500 0.2500 0.2050 0.2250 61,390 -0.02(-10.00%)
Feb 17, 2021 0.2500 0.2500 0.2450 0.2500 12,249 +0.01(+4.17%)
Feb 16, 2021 0.2550 0.2550 0.2300 0.2400 65,500 -0.01(-4.00%)
Feb 12, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 11, 2021 0.2650 0.2700 0.2500 0.2500 46,500 +0.02(+6.38%)
Feb 10, 2021 0.2650 0.2650 0.2350 0.2350 94,397 -0.03(-11.32%)
Feb 09, 2021 0.2600 0.2700 0.2600 0.2650 71,152 +0.01(+3.92%)
Feb 08, 2021 0.2700 0.2800 0.2450 0.2550 79,488 -0.01(-1.92%)
Feb 05, 2021 0.2350 0.2600 0.2350 0.2600 138,665 +0.02(+8.33%)
Feb 04, 2021 0.2250 0.2500 0.2250 0.2400 175,100 +0.01(+6.67%)
Feb 03, 2021 0.1850 0.2350 0.1800 0.2250 265,850 +0.04(+21.62%)
Feb 02, 2021 0.1850 0.1850 0.1850 0.1850 27,000 +0.01(+5.71%)
Feb 01, 2021 0.1650 0.1850 0.1650 0.1750 141,021 -0.01(-2.78%)
Jan 29, 2021 0.2000 0.2000 0.1750 0.1800 155,800 -0.02(-7.69%)
Jan 28, 2021 0.2050 0.2150 0.1950 0.1950 121,325 -0.02(-9.30%)
Jan 27, 2021 0.2300 0.2300 0.2150 0.2150 153,891 -0.02(-6.52%)
Jan 26, 2021 0.2000 0.2400 0.2000 0.2300 396,045 +0.03(+15.00%)
Jan 25, 2021 0.2100 0.2100 0.2000 0.2000 57,700 -0.00(-2.44%)
Jan 22, 2021 0.2000 0.2050 0.2000 0.2050 153,900 +0.00(+2.50%)
Jan 20, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Jan 19, 2021 0.2000 0.2000 0.1950 0.1950 72,615 -0.01(-4.88%)
Jan 18, 2021 0.2200 0.2200 0.1750 0.2050 244,500 -0.03(-10.87%)
Jan 15, 2021 0.2250 0.2300 0.2200 0.2300 106,000 +0.00(+0.00%)
Jan 14, 2021 0.2300 0.2350 0.2150 0.2300 103,727 -0.00(-2.13%)
Jan 13, 2021 0.2400 0.2400 0.2350 0.2350 28,700 -0.01(-2.08%)
Jan 12, 2021 0.2300 0.2400 0.2300 0.2400 12,650 +0.01(+6.67%)
Jan 11, 2021 0.2400 0.2400 0.2100 0.2250 293,700 -0.01(-6.25%)
Jan 08, 2021 0.2900 0.2900 0.2400 0.2400 86,710 -0.04(-14.29%)
Jan 07, 2021 0.2900 0.2900 0.2800 0.2800 5,500 +0.01(+3.70%)
Jan 05, 2021 0.2700 0.2700 0.2700 0 -0.02(-8.47%)
Jan 04, 2021 0.3000 0.3000 0.2650 0.2950 12,500 -0.01(-1.67%)
Dec 31, 2020 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 30, 2020 0.2500 0.2800 0.2500 0.2800 30,720 +0.03(+12.00%)
Dec 29, 2020 0.2500 0.2700 0.2500 0.2500 53,292 -0.02(-7.41%)
Dec 24, 2020 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Dec 23, 2020 0.3150 0.3150 0.2900 0.2900 41,100 -0.01(-1.69%)
Dec 22, 2020 0.3200 0.3200 0.2950 0.2950 29,750 -0.05(-14.49%)
Dec 21, 2020 0.3000 0.3450 0.3000 0.3450 126,877 +0.06(+21.05%)
Dec 18, 2020 0.2700 0.2850 0.2700 0.2850 5,015 +0.00(+1.79%)
Dec 17, 2020 0.2800 0.2800 0.2800 0.2800 6,000 -0.00(-1.75%)
Dec 16, 2020 0.2300 0.2850 0.2300 0.2850 5,508 +0.05(+23.91%)
Dec 15, 2020 0.2300 0.2300 0.2300 0.2300 1,500 -0.00(-2.13%)
Dec 14, 2020 0.2450 0.2450 0.2350 0.2350 8,000 -0.02(-7.84%)
Dec 11, 2020 0.2500 0.2550 0.2500 0.2550 2,500 +0.01(+2.00%)
Dec 10, 2020 0.2500 0.2500 0.2500 577 +0.00(+0.00%)
Dec 09, 2020 0.2550 0.2600 0.2500 0.2500 19,700 -0.01(-1.96%)
Dec 08, 2020 0.2600 0.2950 0.2550 0.2550 8,000 -0.02(-7.27%)
Dec 04, 2020 0.2750 0.2750 0.2750 0 -0.03(-11.29%)
Dec 03, 2020 0.3000 0.3100 0.2800 0.3100 30,500 +0.00(+0.00%)
Dec 02, 2020 0.2600 0.3100 0.2600 0.3100 30,013 +0.02(+6.90%)
Nov 30, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Nov 27, 2020 0.3000 0.3000 0.3000 0.3000 7,000 -0.01(-1.64%)
Nov 25, 2020 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Nov 24, 2020 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Nov 23, 2020 0.2950 0.3000 0.2950 0.3000 14,800 +0.05(+20.00%)
Nov 20, 2020 0.2950 0.2950 0.2500 0.2500 9,500 -0.04(-15.25%)
Nov 18, 2020 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Nov 17, 2020 0.2950 0.3000 0.2950 0.2950 18,100 -0.02(-4.84%)
Nov 16, 2020 0.3100 0.3100 0.3050 0.3100 2,500 +0.01(+1.64%)
Nov 13, 2020 0.3100 0.3100 0.3050 0.3050 3,500 -0.01(-1.61%)
Nov 12, 2020 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Nov 11, 2020 0.3050 0.3100 0.2650 0.3100 36,580 +0.01(+1.64%)
Nov 10, 2020 0.2500 0.3200 0.2500 0.3050 94,949 +0.05(+22.00%)
Nov 09, 2020 0.2700 0.2700 0.2500 0.2500 7,000 +0.02(+6.38%)
Nov 05, 2020 0.2350 0.2350 0.2350 0 -0.04(-12.96%)
Nov 04, 2020 0.2800 0.2800 0.2700 0.2700 5,500 +0.00(+0.00%)
Nov 03, 2020 0.2400 0.2700 0.2400 0.2700 48,520 +0.03(+12.50%)
Nov 02, 2020 0.2300 0.2400 0.2300 0.2400 35,000 +0.04(+20.00%)
Oct 30, 2020 0.2000 0.2000 0.2000 286 +0.00(+0.00%)
Oct 28, 2020 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Oct 27, 2020 0.2300 0.2300 0.2300 160 +0.00(+0.00%)
Oct 26, 2020 0.2300 0.2300 0.2300 0.2300 875 +0.00(+0.00%)
Oct 22, 2020 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Oct 20, 2020 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 16, 2020 0.2550 0.2550 0.2550 0 -0.03(-12.07%)
Oct 15, 2020 0.3200 0.3200 0.2900 0.2900 5,000 -0.02(-6.45%)
Oct 13, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 09, 2020 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Oct 08, 2020 0.2400 0.2700 0.2300 0.2700 34,507 +0.07(+35.00%)
Oct 07, 2020 0.1900 0.2500 0.1900 0.2000 50,170 +0.01(+5.26%)
Oct 06, 2020 0.1750 0.2050 0.1750 0.1900 14,040 +0.00(+0.00%)
Oct 05, 2020 0.1800 0.1900 0.1800 0.1900 2,500 +0.01(+5.56%)
Oct 01, 2020 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Sep 30, 2020 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Sep 28, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 24, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 23, 2020 0.1900 0.1900 0.1600 0.1600 8,150 -0.04(-20.00%)
Sep 22, 2020 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Sep 21, 2020 0.2100 0.2100 0.2000 0.2000 4,000 +0.00(+0.00%)
Sep 18, 2020 0.2400 0.2400 0.2000 0.2000 21,315 -0.05(-20.00%)
Sep 17, 2020 0.1750 0.2600 0.1750 0.2500 101,299 +0.08(+42.86%)
Sep 16, 2020 0.1750 0.1750 0.1750 100 +0.00(+0.00%)
Sep 15, 2020 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Sep 14, 2020 0.1750 0.1750 0.1750 0.1750 3,172 +0.00(+0.00%)
Sep 11, 2020 0.1750 0.1750 0.1750 0.1750 1,006 +0.00(+0.00%)
Sep 10, 2020 0.1750 0.1750 0.1750 0.1750 1,485 +0.00(+0.00%)
Sep 09, 2020 0.1500 0.1750 0.1500 0.1750 23,499 +0.02(+16.67%)
Sep 08, 2020 0.1500 0.1500 0.1500 0.1500 1,400 +0.00(+0.00%)
Sep 04, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 02, 2020 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Sep 01, 2020 0.2000 0.2000 0.2000 4 +0.00(+0.00%)
Aug 31, 2020 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Aug 28, 2020 0.1500 0.2000 0.1400 0.2000 25,000 +0.05(+33.33%)
Aug 26, 2020 0.1500 0.1500 0.1500 0 +0.14(+900.00%)
Aug 24, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 19, 2020 0.0150 0.0150 0.0150 600 +0.00(+0.00%)
Aug 17, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Aug 14, 2020 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Aug 13, 2020 0.0150 0.0200 0.0150 0.0200 28,500 +0.00(+0.00%)
Aug 12, 2020 0.0150 0.0200 0.0150 0.0200 23,599 +0.00(+0.00%)
Aug 11, 2020 0.0200 0.0200 0.0200 0.0200 20,300 +0.00(+0.00%)
Aug 10, 2020 0.0150 0.0200 0.0150 0.0200 34,082 +0.00(+0.00%)
Aug 07, 2020 0.0150 0.0200 0.0150 0.0200 100,100 +0.00(+0.00%)
Aug 06, 2020 0.0200 0.0200 0.0200 0.0200 17,500 +0.00(+0.00%)
Aug 05, 2020 0.0200 0.0200 0.0200 0.0200 20,999 +0.00(+0.00%)
Aug 04, 2020 0.0200 0.0200 0.0200 0.0200 100,450 +0.00(+0.00%)
Jul 31, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 30, 2020 0.0200 0.0200 0.0200 0.0200 45,100 +0.00(+0.00%)
Jul 29, 2020 0.0200 0.0200 0.0200 0.0200 20,100 +0.00(+0.00%)
Jul 28, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jul 27, 2020 0.0200 0.0200 0.0150 0.0200 236,750 +0.01(+33.33%)
Jul 23, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 22, 2020 0.0200 0.0200 0.0150 0.0200 230,000 +0.00(+0.00%)
Jul 21, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jul 20, 2020 0.0200 0.0200 0.0200 0.0200 192,000 +0.00(+0.00%)
Jul 17, 2020 0.0150 0.0200 0.0150 0.0200 138,000 +0.01(+33.33%)
Jul 16, 2020 0.0150 0.0150 0.0150 0.0150 1,333 +0.00(+0.00%)
Jul 13, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 10, 2020 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Jul 09, 2020 0.0150 0.0200 0.0150 0.0200 13,333 +0.01(+33.33%)
Jul 08, 2020 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Jul 07, 2020 0.0200 0.0200 0.0150 0.0150 57,000 +0.00(+0.00%)
Jul 06, 2020 0.0150 0.0150 0.0150 0.0150 54,000 +0.00(+0.00%)
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.