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, 2022 0.1000 0 +0.00(+0.00%)
Jun 29, 2022 0.1050 0.1050 0.1000 0.1000 24,400 -0.00(-4.76%)
Jun 28, 2022 0.1050 0.1050 0.1050 0.1050 58,500 +0.00(+0.00%)
Jun 27, 2022 0.1000 0.1050 0.1000 0.1050 17,500 +0.00(+0.00%)
Jun 24, 2022 0.1050 0.1050 0.1000 0.1050 115,299 +0.00(+0.00%)
Jun 23, 2022 0.1100 0.1100 0.1050 0.1050 75,450 -0.01(-8.70%)
Jun 22, 2022 0.1150 0.1150 0.1150 0.1150 11,600 -0.00(-4.17%)
Jun 21, 2022 0.1200 0.1200 0.1200 0.1200 26,000 -0.01(-4.00%)
Jun 20, 2022 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Jun 17, 2022 0.1150 0.1200 0.1100 0.1200 179,000 +0.00(+4.35%)
Jun 16, 2022 0.1150 0.1150 0.1150 0.1150 47,000 +0.00(+0.00%)
Jun 15, 2022 0.1200 0.1200 0.1150 0.1150 328,000 -0.01(-8.00%)
Jun 14, 2022 0.1250 0.1300 0.1250 0.1250 57,200 +0.00(+0.00%)
Jun 10, 2022 0.1250 312 -0.01(-3.85%)
Jun 09, 2022 0.1300 0.1300 0.1300 0.1300 44,000 -0.01(-3.70%)
Jun 08, 2022 0.1400 0.1400 0.1350 0.1350 61,500 +0.00(+0.00%)
Jun 07, 2022 0.1400 0.1400 0.1350 0.1350 33,500 -0.01(-6.90%)
Jun 02, 2022 0.1450 0 +0.00(+0.00%)
Jun 01, 2022 0.1450 0.1450 0.1450 0.1450 2,800 +0.00(+0.00%)
May 31, 2022 0.1450 0.1450 0.1450 0.1450 30,100 +0.00(+0.00%)
May 30, 2022 0.1450 0.1450 0.1450 0.1450 47,000 +0.00(+3.57%)
May 27, 2022 0.1450 0.1450 0.1400 0.1400 176,200 +0.00(+0.00%)
May 26, 2022 0.1450 0.1500 0.1400 0.1400 358,118 -0.00(-3.45%)
May 25, 2022 0.1400 0.1450 0.1400 0.1450 77,814 +0.00(+3.57%)
May 24, 2022 0.1300 0.1400 0.1300 0.1400 69,500 +0.01(+7.69%)
May 20, 2022 0.1300 0 +0.01(+4.00%)
May 19, 2022 0.1300 0.1300 0.1250 0.1250 34,100 -0.01(-3.85%)
May 18, 2022 0.1250 0.1300 0.1250 0.1300 13,000 +0.00(+0.00%)
May 17, 2022 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
May 16, 2022 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
May 13, 2022 0.1350 0.1350 0.1300 0.1300 181,990 -0.01(-3.70%)
May 12, 2022 0.1350 0.1350 0.1300 0.1350 413,200 +0.00(+0.00%)
May 11, 2022 0.1350 0.1350 0.1350 0.1350 19,000 +0.01(+3.85%)
May 10, 2022 0.1300 0.1300 0.1250 0.1300 70,500 +0.00(+0.00%)
May 09, 2022 0.1350 0.1350 0.1300 0.1300 516,600 +0.00(+0.00%)
May 06, 2022 0.1350 0.1350 0.1300 0.1300 34,500 -0.01(-3.70%)
May 05, 2022 0.1350 0.1350 0.1350 0.1350 116,100 +0.00(+0.00%)
May 04, 2022 0.1300 0.1350 0.1300 0.1350 98,400 +0.01(+3.85%)
May 03, 2022 0.1250 0.1350 0.1200 0.1300 226,065 +0.01(+4.00%)
May 02, 2022 0.1350 0.1350 0.1250 0.1250 613,903 -0.02(-10.71%)
Apr 29, 2022 0.1350 0.1500 0.1300 0.1400 2,062,510 +0.01(+3.70%)
Apr 28, 2022 0.1250 0.1350 0.1250 0.1350 1,120,740 +0.03(+22.73%)
Apr 26, 2022 0.1100 0 -0.01(-4.35%)
Apr 25, 2022 0.1200 0.1200 0.1150 0.1150 12,452 -0.00(-4.17%)
Apr 22, 2022 0.1200 0.1200 0.1150 0.1200 94,500 +0.00(+4.35%)
Apr 21, 2022 0.1150 0.1150 0.1150 0.1150 3,372 +0.00(+0.00%)
Apr 20, 2022 0.1250 0.1250 0.1150 0.1150 128,500 +0.00(+0.00%)
Apr 19, 2022 0.1100 0.1250 0.1100 0.1150 28,500 +0.01(+4.55%)
Apr 18, 2022 0.1150 0.1150 0.1100 0.1100 48,500 -0.01(-4.35%)
Apr 14, 2022 0.1150 0 +0.00(+0.00%)
Apr 13, 2022 0.1150 0.1150 0.1150 0.1150 80,957 +0.01(+4.55%)
Apr 12, 2022 0.1100 0.1100 0.1100 0.1100 18,000 +0.00(+0.00%)
Apr 11, 2022 0.1050 0.1100 0.1000 0.1100 40,000 +0.01(+4.76%)
Apr 08, 2022 0.1050 0.1050 0.1000 0.1050 69,820 +0.00(+0.00%)
Apr 07, 2022 0.1050 0.1050 0.1050 0.1050 36,000 +0.00(+0.00%)
Apr 06, 2022 0.1050 0.1050 0.1050 0.1050 61,000 -0.01(-4.55%)
Apr 05, 2022 0.1100 0.1100 0.1100 0.1100 91,500 -0.01(-4.35%)
Apr 04, 2022 0.1150 0.1150 0.1150 0.1150 56,000 -0.00(-4.17%)
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.