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 30, 2020 0.3450 0.3450 0.3450 0 +0.05(+18.97%)
Jun 29, 2020 0.2650 0.2950 0.2650 0.2900 559,574 +0.03(+13.73%)
Jun 26, 2020 0.2500 0.2600 0.2500 0.2550 187,614 +0.01(+2.00%)
Jun 25, 2020 0.2600 0.2600 0.2450 0.2500 184,421 -0.01(-3.85%)
Jun 24, 2020 0.2650 0.2650 0.2400 0.2600 133,986 +0.01(+4.00%)
Jun 23, 2020 0.2550 0.2650 0.2500 0.2500 128,607 -0.01(-1.96%)
Jun 22, 2020 0.2300 0.2600 0.2300 0.2550 350,101 +0.04(+15.91%)
Jun 19, 2020 0.2250 0.2300 0.2200 0.2200 153,658 -0.01(-2.22%)
Jun 18, 2020 0.2300 0.2300 0.2200 0.2250 217,450 -0.01(-6.25%)
Jun 17, 2020 0.2350 0.2400 0.2350 0.2400 69,086 +0.01(+2.13%)
Jun 16, 2020 0.2400 0.2400 0.2350 0.2350 113,815 -0.01(-2.08%)
Jun 15, 2020 0.2500 0.2500 0.2350 0.2400 84,453 +0.01(+2.13%)
Jun 12, 2020 0.2400 0.2450 0.2350 0.2350 19,650 +0.00(+2.17%)
Jun 11, 2020 0.2450 0.2600 0.2300 0.2300 207,905 -0.00(-2.13%)
Jun 10, 2020 0.2650 0.2650 0.2350 0.2350 282,755 -0.02(-7.84%)
Jun 09, 2020 0.2650 0.2700 0.2500 0.2550 575,836 +0.00(+0.00%)
Jun 08, 2020 0.2400 0.2600 0.2300 0.2550 752,931 +0.04(+15.91%)
Jun 05, 2020 0.2200 0.2200 0.2050 0.2200 248,000 +0.00(+0.00%)
Jun 04, 2020 0.2250 0.2300 0.2200 0.2200 420,072 -0.02(-8.33%)
Jun 03, 2020 0.2450 0.2450 0.2200 0.2400 305,450 +0.00(+0.00%)
Jun 02, 2020 0.2750 0.2750 0.2200 0.2400 1,226,895 -0.05(-17.24%)
Jun 01, 2020 0.3200 0.3200 0.2900 0.2900 73,950 -0.02(-6.45%)
May 29, 2020 0.3100 0.3300 0.3100 0.3100 165,034 +0.00(+0.00%)
May 28, 2020 0.3100 0.3300 0.3050 0.3100 117,543 +0.01(+3.33%)
May 27, 2020 0.3000 0.3200 0.2850 0.3000 196,909 +0.01(+1.69%)
May 26, 2020 0.3200 0.3250 0.2950 0.2950 218,900 -0.03(-7.81%)
May 25, 2020 0.3200 0.3300 0.3150 0.3200 277,488 +0.01(+1.59%)
May 22, 2020 0.3300 0.3300 0.3000 0.3150 318,588 -0.02(-5.97%)
May 21, 2020 0.3300 0.3350 0.3100 0.3350 960,339 +0.00(+0.00%)
May 20, 2020 0.3450 0.3500 0.3350 0.3350 230,300 +0.00(+0.00%)
May 19, 2020 0.3600 0.3700 0.3350 0.3350 1,299,537 +0.00(+0.00%)
May 15, 2020 0.3350 0.3350 0.3350 0 +0.03(+9.84%)
May 14, 2020 0.2500 0.3200 0.2500 0.3050 2,046,278 +0.05(+22.00%)
May 13, 2020 0.2650 0.2700 0.2350 0.2500 223,642 -0.02(-7.41%)
May 12, 2020 0.2750 0.2800 0.2650 0.2700 270,911 -0.01(-3.57%)
May 11, 2020 0.2850 0.2950 0.2800 0.2800 268,700 +0.01(+1.82%)
May 08, 2020 0.2850 0.2900 0.2700 0.2750 642,548 -0.01(-1.79%)
May 07, 2020 0.2600 0.2800 0.2600 0.2800 462,913 +0.03(+9.80%)
May 06, 2020 0.2700 0.2750 0.2500 0.2550 394,109 -0.01(-1.92%)
May 05, 2020 0.2700 0.2750 0.2550 0.2600 276,000 -0.01(-3.70%)
May 04, 2020 0.2450 0.2750 0.2450 0.2700 481,050 +0.03(+10.20%)
May 01, 2020 0.2300 0.2500 0.2300 0.2450 202,198 +0.01(+6.52%)
Apr 30, 2020 0.2400 0.2450 0.2300 0.2300 166,500 -0.00(-2.13%)
Apr 29, 2020 0.2550 0.2600 0.2350 0.2350 168,019 -0.02(-6.00%)
Apr 28, 2020 0.2550 0.2600 0.2500 0.2500 221,950 -0.01(-1.96%)
Apr 27, 2020 0.2650 0.2750 0.2550 0.2550 110,100 -0.01(-3.77%)
Apr 24, 2020 0.2600 0.2700 0.2600 0.2650 405,315 +0.02(+6.00%)
Apr 23, 2020 0.2400 0.2650 0.2400 0.2500 245,728 +0.00(+0.00%)
Apr 22, 2020 0.2100 0.2500 0.2100 0.2500 216,847 +0.05(+25.00%)
Apr 21, 2020 0.2100 0.2100 0.2000 0.2000 169,400 -0.03(-13.04%)
Apr 20, 2020 0.2350 0.2400 0.2300 0.2300 39,750 -0.01(-4.17%)
Apr 17, 2020 0.2300 0.2400 0.2300 0.2400 115,450 +0.00(+0.00%)
Apr 16, 2020 0.2300 0.2550 0.2300 0.2400 343,175 +0.01(+2.13%)
Apr 15, 2020 0.2500 0.2500 0.2350 0.2350 40,500 -0.02(-7.84%)
Apr 14, 2020 0.2400 0.2700 0.2400 0.2550 252,500 +0.01(+2.00%)
Apr 13, 2020 0.2500 0.2500 0.2500 0.2500 16,220 +0.00(+0.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Apr 07, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Apr 06, 2020 0.2000 0.2000 0.2000 0.2000 40,000 +0.01(+5.26%)
Apr 03, 2020 0.1850 0.1900 0.1850 0.1900 16,000 -0.01(-5.00%)
Apr 02, 2020 0.1850 0.2000 0.1850 0.2000 88,000 +0.03(+14.29%)
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.