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 30, 2021 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Jul 28, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 27, 2021 0.1850 0.1900 0.1850 0.1900 28,000 +0.01(+2.70%)
Jul 26, 2021 0.1800 0.1850 0.1750 0.1850 40,400 +0.01(+2.78%)
Jul 23, 2021 0.1850 0.1850 0.1800 0.1800 50,500 -0.01(-2.70%)
Jul 22, 2021 0.1800 0.1850 0.1800 0.1850 32,750 +0.01(+2.78%)
Jul 21, 2021 0.1800 0.1850 0.1750 0.1800 69,190 +0.01(+9.09%)
Jul 19, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 16, 2021 0.1650 0.1650 0.1600 0.1600 56,700 +0.00(+0.00%)
Jul 15, 2021 0.1650 0.1650 0.1600 0.1600 126,500 -0.01(-5.88%)
Jul 14, 2021 0.1700 0.1700 0.1700 0.1700 47,000 +0.00(+0.00%)
Jul 13, 2021 0.1700 0.1700 0.1700 0.1700 168,119 -0.00(-2.86%)
Jul 12, 2021 0.1800 0.1800 0.1750 0.1750 31,000 +0.00(+0.00%)
Jul 09, 2021 0.1700 0.1750 0.1700 0.1750 28,284 +0.00(+2.94%)
Jul 08, 2021 0.1750 0.1750 0.1700 0.1700 181,850 -0.00(-2.86%)
Jul 07, 2021 0.1850 0.1850 0.1750 0.1750 27,500 -0.01(-2.78%)
Jul 06, 2021 0.1800 0.1800 0.1800 0.1800 39,000 +0.00(+0.00%)
Jul 05, 2021 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Jul 02, 2021 0.1750 0.1800 0.1750 0.1800 20,500 +0.00(+0.00%)
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%)
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.