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 (%)
Jul 31, 2019 0.0700 0.0700 0.0650 0.0650 415,994 +0.00(+0.00%)
Jul 30, 2019 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Jul 29, 2019 0.0700 0.0700 0.0700 0.0700 159,000 -0.00(-6.67%)
Jul 26, 2019 0.0750 0.0750 0.0750 0.0750 41,000 +0.00(+0.00%)
Jul 25, 2019 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Jul 24, 2019 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jul 23, 2019 0.0800 0.0800 0.0750 0.0750 23,000 -0.01(-6.25%)
Jul 22, 2019 0.0800 0.0800 0.0750 0.0800 199,382 +0.00(+0.00%)
Jul 19, 2019 0.0700 0.0800 0.0700 0.0800 537,000 +0.01(+14.29%)
Jul 18, 2019 0.0700 0.0700 0.0650 0.0700 308,000 +0.00(+0.00%)
Jul 17, 2019 0.0650 0.0700 0.0650 0.0700 462,000 +0.01(+7.69%)
Jul 16, 2019 0.0650 0.0650 0.0650 0.0650 639,000 -0.01(-7.14%)
Jul 15, 2019 0.0700 0.0700 0.0650 0.0700 212,000 +0.00(+0.00%)
Jul 12, 2019 0.0700 0.0700 0.0650 0.0700 82,000 +0.00(+0.00%)
Jul 11, 2019 0.0750 0.0750 0.0650 0.0700 360,500 -0.00(-6.67%)
Jul 10, 2019 0.0700 0.0750 0.0650 0.0750 523,500 +0.00(+0.00%)
Jul 09, 2019 0.0700 0.0800 0.0650 0.0750 608,300 +0.00(+7.14%)
Jul 08, 2019 0.0600 0.0700 0.0600 0.0700 41,000 +0.01(+7.69%)
Jul 05, 2019 0.0650 0.0650 0.0650 0.0650 1,197,000 +0.00(+0.00%)
Jul 04, 2019 0.0650 0.0650 0.0600 0.0650 53,000 +0.00(+0.00%)
Jul 03, 2019 0.0650 0.0650 0.0650 0.0650 108,000 +0.00(+0.00%)
Jul 02, 2019 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-7.14%)
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%)
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.