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

Genesis Metals Corp (TSV: GIS )

0.0900 UNCHANGED
Last Price Updated: 3:51 PM EDT, Jul 15, 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 28, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2019 0.0700 0.0700 0.0700 0.0700 25,900 +0.00(+0.00%)
Jun 26, 2019 0.0750 0.0750 0.0700 0.0700 73,000 -0.00(-6.67%)
Jun 25, 2019 0.0750 0.0750 0.0750 0.0750 197,000 +0.00(+0.00%)
Jun 24, 2019 0.0700 0.0750 0.0700 0.0750 197,000 +0.00(+7.14%)
Jun 21, 2019 0.0700 0.0800 0.0700 0.0700 481,866 +0.00(+0.00%)
Jun 20, 2019 0.0700 0.0700 0.0700 0.0700 365,000 +0.00(+0.00%)
Jun 19, 2019 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Jun 18, 2019 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Jun 17, 2019 0.0750 0.0750 0.0750 0.0750 7,000 +0.01(+15.38%)
Jun 14, 2019 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jun 13, 2019 0.0750 0.0750 0.0700 0.0700 107,000 -0.01(-12.50%)
Jun 12, 2019 0.0800 0.0800 0.0800 0.0800 21,000 +0.01(+23.08%)
Jun 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 07, 2019 0.0700 0.0750 0.0650 0.0650 104,000 -0.01(-7.14%)
Jun 06, 2019 0.0650 0.0700 0.0650 0.0700 683,327 +0.00(+0.00%)
Jun 03, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 31, 2019 0.0700 0.0700 0.0700 0.0700 28,000 +0.01(+7.69%)
May 30, 2019 0.0650 0.0650 0.0650 0.0650 1,010,000 -0.01(-7.14%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 28, 2019 0.0650 0.0700 0.0600 0.0700 112,000 +0.00(+0.00%)
May 27, 2019 0.0650 0.0700 0.0650 0.0700 117,000 +0.01(+7.69%)
May 24, 2019 0.0650 0.0650 0.0650 0.0650 20,999 +0.00(+0.00%)
May 23, 2019 0.0650 0.0650 0.0600 0.0650 43,000 +0.00(+0.00%)
May 22, 2019 0.0650 0.0650 0.0650 0.0650 53,090 +0.00(+0.00%)
May 21, 2019 0.0650 0.0650 0.0650 0.0650 120,000 +0.00(+0.00%)
May 17, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 13, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 10, 2019 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
May 09, 2019 0.0700 0.0700 0.0650 0.0650 27,000 -0.01(-7.14%)
May 08, 2019 0.0650 0.0700 0.0650 0.0700 26,000 +0.00(+0.00%)
May 07, 2019 0.0700 0.0700 0.0650 0.0700 81,000 -0.01(-12.50%)
May 03, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 02, 2019 0.0750 0.0750 0.0700 0.0700 20,000 -0.01(-12.50%)
May 01, 2019 0.0700 0.0800 0.0700 0.0800 73,850 +0.00(+0.00%)
Apr 30, 2019 0.0700 0.0800 0.0700 0.0800 32,000 +0.01(+14.29%)
Apr 29, 2019 0.0700 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0700 0.0700 0.0700 45,000 -0.00(-6.67%)
Apr 25, 2019 0.0750 0.0750 0.0750 0.0750 186,000 +0.01(+15.38%)
Apr 24, 2019 0.0750 0.0750 0.0650 0.0650 20,500 -0.01(-13.33%)
Apr 23, 2019 0.0700 0.0750 0.0700 0.0750 156,719 +0.00(+0.00%)
Apr 22, 2019 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 17, 2019 0.0750 0.0800 0.0750 0.0800 74,500 +0.01(+6.67%)
Apr 16, 2019 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Apr 15, 2019 0.0700 0.0750 0.0700 0.0750 27,000 +0.00(+7.14%)
Apr 12, 2019 0.0700 0.0750 0.0650 0.0700 775,800 +0.00(+0.00%)
Apr 11, 2019 0.0700 0.0700 0.0700 0.0700 932,000 -0.00(-6.67%)
Apr 10, 2019 0.0750 0.0750 0.0750 0.0750 80,000 +0.00(+0.00%)
Apr 09, 2019 0.0750 0.0750 0.0750 0.0750 26,000 +0.00(+7.14%)
Apr 08, 2019 0.0700 0.0700 0.0700 0.0700 51,000 -0.00(-6.67%)
Apr 05, 2019 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+7.14%)
Apr 04, 2019 0.0700 0.0700 0.0650 0.0700 23,000 +0.00(+0.00%)
Apr 03, 2019 0.0750 0.0750 0.0700 0.0700 345,000 -0.00(-6.67%)
Apr 02, 2019 0.0800 0.0800 0.0750 0.0750 40,000 -0.01(-6.25%)
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.