Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Metals Corp (TSV: GIS )

N/A 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 (%)
Aug 31, 2016 0.2600 0.2650 0.2600 0.2600 121,500 +0.01(+4.00%)
Aug 30, 2016 0.2300 0.2550 0.2300 0.2500 432,215 +0.01(+2.04%)
Aug 29, 2016 0.2450 0.2450 0.2300 0.2450 150,800 +0.01(+6.52%)
Aug 26, 2016 0.2400 0.2400 0.2300 0.2300 81,200 -0.01(-4.17%)
Aug 25, 2016 0.2550 0.2550 0.2350 0.2400 144,000 -0.02(-7.69%)
Aug 24, 2016 0.2700 0.2750 0.2550 0.2600 81,500 +0.00(+0.00%)
Aug 23, 2016 0.2400 0.2600 0.2350 0.2600 128,500 +0.03(+13.04%)
Aug 22, 2016 0.2350 0.2500 0.2300 0.2300 72,000 -0.02(-8.00%)
Aug 19, 2016 0.2300 0.2500 0.2300 0.2500 141,722 +0.02(+8.70%)
Aug 18, 2016 0.2300 0.2550 0.2300 0.2300 200,453 +0.00(+0.00%)
Aug 17, 2016 0.2150 0.2450 0.2150 0.2300 394,500 +0.01(+4.55%)
Aug 16, 2016 0.2200 0.2250 0.2200 0.2200 70,000 -0.01(-2.22%)
Aug 15, 2016 0.2200 0.2250 0.2200 0.2250 16,110 +0.00(+0.00%)
Aug 12, 2016 0.2350 0.2350 0.2200 0.2250 131,666 -0.01(-6.25%)
Aug 11, 2016 0.2400 0.2400 0.2400 0.2400 181,000 +0.01(+2.13%)
Aug 10, 2016 0.2500 0.2500 0.2350 0.2350 109,516 -0.02(-6.00%)
Aug 09, 2016 0.2500 0.2500 0.2400 0.2500 52,000 -0.01(-1.96%)
Aug 08, 2016 0.2600 0.2600 0.2400 0.2550 39,500 -0.01(-1.92%)
Aug 05, 2016 0.2550 0.2650 0.2500 0.2600 156,109 +0.01(+1.96%)
Aug 04, 2016 0.2500 0.2600 0.2500 0.2550 124,706 +0.01(+2.00%)
Aug 03, 2016 0.2300 0.2500 0.2300 0.2500 268,239 +0.02(+6.38%)
Aug 02, 2016 0.2350 0.2350 0.2200 0.2350 167,065 +0.00(+0.00%)
Jul 29, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 28, 2016 0.2200 0.2350 0.2200 0.2350 448,166 +0.02(+9.30%)
Jul 27, 2016 0.2150 0.2200 0.2000 0.2150 154,500 -0.01(-2.27%)
Jul 26, 2016 0.2050 0.2200 0.2000 0.2200 294,200 +0.02(+10.00%)
Jul 25, 2016 0.2200 0.2300 0.2000 0.2000 157,166 -0.03(-14.89%)
Jul 22, 2016 0.1800 0.2350 0.1800 0.2350 48,034 +0.05(+30.56%)
Jul 21, 2016 0.1850 0.1900 0.1800 0.1800 51,868 +0.00(+0.00%)
Jul 20, 2016 0.1950 0.1950 0.1800 0.1800 167,110 -0.02(-10.00%)
Jul 19, 2016 0.2050 0.2050 0.2000 0.2000 72,500 +0.00(+0.00%)
Jul 15, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 14, 2016 0.2000 0.2250 0.2000 0.2000 124,000 +0.00(+0.00%)
Jul 13, 2016 0.1800 0.2000 0.1800 0.2000 52,722 +0.03(+17.65%)
Jul 12, 2016 0.1700 0.1750 0.1700 0.1700 21,500 -0.01(-5.56%)
Jul 11, 2016 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Jul 07, 2016 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jul 05, 2016 0.1650 0.1650 0.1650 0.1650 23,500 -0.01(-2.94%)
Jul 04, 2016 0.1750 0.1750 0.1700 0.1700 1,702 -0.00(-2.86%)
Jun 30, 2016 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jun 27, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 23, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jun 22, 2016 0.1750 0.1900 0.1700 0.1900 58,000 +0.02(+11.76%)
Jun 20, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jun 16, 2016 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Jun 15, 2016 0.2200 0.2250 0.1900 0.2100 51,000 -0.02(-6.67%)
Jun 14, 2016 0.2000 0.2300 0.1900 0.2250 116,098 +0.02(+12.50%)
Jun 13, 2016 0.1850 0.2000 0.1850 0.2000 72,275 +0.02(+8.11%)
Jun 10, 2016 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Jun 09, 2016 0.1800 0.1900 0.1800 0.1900 52,500 +0.01(+5.56%)
Jun 08, 2016 0.1850 0.1900 0.1800 0.1800 48,970 -0.01(-2.70%)
Jun 06, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 03, 2016 0.1950 0.1950 0.1850 0.1850 7,500 -0.01(-5.13%)
Jun 02, 2016 0.1950 0.1950 0.1950 0.1950 38,500 +0.00(+0.00%)
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.