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, 2021 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 29, 2021 0.1700 0.1700 0.1700 0.1700 6,000 -0.01(-5.56%)
Jun 28, 2021 0.1800 0.1800 0.1750 0.1800 48,000 +0.01(+2.86%)
Jun 25, 2021 0.1750 0.1750 0.1750 0.1750 50,000 +0.00(+0.00%)
Jun 24, 2021 0.1800 0.1800 0.1750 0.1750 259,090 -0.02(-7.89%)
Jun 23, 2021 0.1800 0.1900 0.1800 0.1900 43,500 +0.01(+5.56%)
Jun 22, 2021 0.1800 0.1800 0.1800 0.1800 20,012 +0.00(+0.00%)
Jun 21, 2021 0.1850 0.1850 0.1800 0.1800 17,200 -0.01(-2.70%)
Jun 18, 2021 0.1850 0.1900 0.1800 0.1850 130,957 +0.00(+0.00%)
Jun 17, 2021 0.1900 0.1900 0.1850 0.1850 93,000 -0.01(-5.13%)
Jun 16, 2021 0.2000 0.2000 0.1900 0.1950 179,750 +0.01(+2.63%)
Jun 15, 2021 0.2000 0.2000 0.1850 0.1900 59,100 -0.01(-2.56%)
Jun 14, 2021 0.1900 0.1950 0.1900 0.1950 60,645 +0.01(+5.41%)
Jun 11, 2021 0.1950 0.1950 0.1850 0.1850 307,632 -0.01(-5.13%)
Jun 10, 2021 0.2000 0.2050 0.1950 0.1950 146,114 -0.01(-2.50%)
Jun 09, 2021 0.2050 0.2100 0.2000 0.2000 56,591 -0.01(-4.76%)
Jun 08, 2021 0.2100 0.2100 0.1950 0.2100 40,755 +0.00(+0.00%)
Jun 07, 2021 0.2000 0.2100 0.2000 0.2100 164,205 +0.01(+5.00%)
Jun 03, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jun 02, 2021 0.2050 0.2100 0.2050 0.2100 16,070 +0.01(+5.00%)
Jun 01, 2021 0.2000 0.2000 0.2000 0.2000 75,000 +0.01(+2.56%)
May 31, 2021 0.1900 0.1950 0.1900 0.1950 29,500 +0.01(+2.63%)
May 28, 2021 0.1950 0.1950 0.1900 0.1900 26,000 -0.01(-5.00%)
May 27, 2021 0.1950 0.2000 0.1950 0.2000 14,566 +0.00(+0.00%)
May 26, 2021 0.1950 0.2000 0.1950 0.2000 186,000 +0.01(+2.56%)
May 25, 2021 0.2000 0.2000 0.1850 0.1950 141,542 -0.01(-2.50%)
May 20, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 19, 2021 0.1900 0.2000 0.1900 0.2000 35,004 +0.01(+2.56%)
May 18, 2021 0.1900 0.1950 0.1900 0.1950 5,900 -0.01(-2.50%)
May 17, 2021 0.2000 0.2000 0.1900 0.2000 40,220 +0.00(+0.00%)
May 14, 2021 0.1850 0.2000 0.1850 0.2000 17,991 +0.02(+8.11%)
May 13, 2021 0.1900 0.1950 0.1850 0.1850 47,014 -0.01(-5.13%)
May 12, 2021 0.1900 0.2000 0.1900 0.1950 280,732 -0.01(-2.50%)
May 11, 2021 0.1800 0.2000 0.1800 0.2000 435,100 +0.02(+11.11%)
May 10, 2021 0.1800 0.1800 0.1800 0.1800 86,055 -0.01(-2.70%)
May 07, 2021 0.1750 0.1850 0.1750 0.1850 48,900 +0.01(+8.82%)
May 06, 2021 0.1800 0.1800 0.1700 0.1700 314,028 -0.00(-2.86%)
May 05, 2021 0.1750 0.1850 0.1600 0.1750 109,900 -0.01(-2.78%)
May 04, 2021 0.1850 0.1850 0.1800 0.1800 93,500 -0.01(-2.70%)
May 03, 2021 0.1850 0.1850 0.1850 0.1850 63,000 +0.00(+0.00%)
Apr 30, 2021 0.1900 0.1900 0.1850 0.1850 80,500 -0.01(-2.63%)
Apr 29, 2021 0.1900 0.1900 0.1900 0.1900 47,600 -0.01(-5.00%)
Apr 28, 2021 0.1950 0.2000 0.1950 0.2000 72,867 +0.01(+2.56%)
Apr 27, 2021 0.1950 0.1950 0.1950 0.1950 23,000 +0.00(+0.00%)
Apr 26, 2021 0.1950 0.1950 0.1950 0.1950 13,150 +0.00(+0.00%)
Apr 23, 2021 0.2050 0.2050 0.1950 0.1950 216,705 -0.01(-7.14%)
Apr 22, 2021 0.2000 0.2100 0.2000 0.2100 9,200 +0.00(+0.00%)
Apr 21, 2021 0.2050 0.2100 0.2000 0.2100 117,500 +0.01(+2.44%)
Apr 20, 2021 0.2000 0.2050 0.2000 0.2050 23,000 +0.00(+2.50%)
Apr 19, 2021 0.1800 0.2000 0.1800 0.2000 129,000 +0.02(+8.11%)
Apr 16, 2021 0.1900 0.1900 0.1850 0.1850 60,475 +0.00(+0.00%)
Apr 15, 2021 0.1850 0.1850 0.1750 0.1850 92,250 +0.01(+2.78%)
Apr 14, 2021 0.1850 0.1850 0.1800 0.1800 82,475 -0.01(-2.70%)
Apr 13, 2021 0.1900 0.1900 0.1850 0.1850 131,715 -0.01(-2.63%)
Apr 12, 2021 0.1900 0.2000 0.1900 0.1900 42,377 -0.01(-2.56%)
Apr 09, 2021 0.1950 0.1950 0.1950 0.1950 500 -0.01(-7.14%)
Apr 08, 2021 0.2000 0.2100 0.2000 0.2100 2,750 +0.01(+2.44%)
Apr 07, 2021 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+0.00%)
Apr 06, 2021 0.2050 0.2050 0.1950 0.2050 41,200 +0.00(+2.50%)
Apr 05, 2021 0.1950 0.2000 0.1950 0.2000 66,500 +0.01(+2.56%)
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.