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, 2017 0.1650 0.1700 0.1650 0.1700 105,500 +0.01(+3.03%)
Aug 30, 2017 0.1700 0.1700 0.1600 0.1650 133,477 -0.01(-2.94%)
Aug 29, 2017 0.1600 0.1700 0.1600 0.1700 83,500 +0.01(+6.25%)
Aug 28, 2017 0.1500 0.1600 0.1500 0.1600 206,900 +0.01(+6.67%)
Aug 25, 2017 0.1450 0.1500 0.1450 0.1500 154,000 -0.01(-3.23%)
Aug 24, 2017 0.1500 0.1550 0.1500 0.1550 22,500 +0.01(+3.33%)
Aug 23, 2017 0.1550 0.1550 0.1500 0.1500 106,833 +0.00(+0.00%)
Aug 22, 2017 0.1550 0.1550 0.1500 0.1500 112,000 +0.00(+0.00%)
Aug 21, 2017 0.1650 0.1650 0.1500 0.1500 279,500 -0.02(-9.09%)
Aug 18, 2017 0.1600 0.1650 0.1550 0.1650 106,000 +0.01(+3.13%)
Aug 17, 2017 0.1650 0.1650 0.1600 0.1600 78,500 +0.00(+0.00%)
Aug 16, 2017 0.1650 0.1650 0.1600 0.1600 9,500 -0.01(-8.57%)
Aug 15, 2017 0.1700 0.1750 0.1700 0.1750 34,000 +0.00(+2.94%)
Aug 14, 2017 0.1700 0.1700 0.1700 0.1700 57,000 -0.00(-2.86%)
Aug 11, 2017 0.1750 0.1750 0.1650 0.1750 125,500 +0.00(+2.94%)
Aug 10, 2017 0.1800 0.1800 0.1700 0.1700 267,000 -0.00(-2.86%)
Aug 09, 2017 0.1650 0.1750 0.1650 0.1750 117,000 +0.01(+9.37%)
Aug 08, 2017 0.1700 0.1700 0.1600 0.1600 149,500 -0.01(-3.03%)
Aug 04, 2017 0.1600 0.1650 0.1600 0.1650 155,180 +0.01(+3.13%)
Aug 03, 2017 0.1600 0.1600 0.1600 0.1600 192,500 +0.00(+0.00%)
Aug 02, 2017 0.1650 0.1650 0.1600 0.1600 124,000 +0.00(+0.00%)
Aug 01, 2017 0.1650 0.1650 0.1600 0.1600 100,000 -0.01(-5.88%)
Jul 31, 2017 0.1650 0.1700 0.1650 0.1700 82,600 +0.01(+3.03%)
Jul 28, 2017 0.1650 0.1650 0.1600 0.1650 279,500 +0.00(+0.00%)
Jul 27, 2017 0.1700 0.1700 0.1600 0.1650 90,200 +0.00(+0.00%)
Jul 26, 2017 0.1500 0.1650 0.1500 0.1650 276,124 +0.02(+10.00%)
Jul 25, 2017 0.1550 0.1600 0.1500 0.1500 198,200 +0.01(+3.45%)
Jul 24, 2017 0.1500 0.1500 0.1450 0.1450 193,510 -0.01(-6.45%)
Jul 21, 2017 0.1550 0.1550 0.1550 0.1550 39,500 +0.00(+0.00%)
Jul 20, 2017 0.1550 0.1550 0.1550 0.1550 116,900 -0.01(-3.13%)
Jul 18, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jul 17, 2017 0.1650 0.1650 0.1650 0.1650 2,600 +0.01(+3.13%)
Jul 14, 2017 0.1600 0.1600 0.1600 0.1600 70,000 +0.01(+3.23%)
Jul 13, 2017 0.1550 0.1550 0.1550 0.1550 66,000 +0.00(+0.00%)
Jul 12, 2017 0.1600 0.1600 0.1500 0.1550 155,500 +0.00(+0.00%)
Jul 11, 2017 0.1550 0.1550 0.1500 0.1550 234,100 +0.01(+3.33%)
Jul 10, 2017 0.1650 0.1650 0.1500 0.1500 161,499 -0.01(-3.23%)
Jul 07, 2017 0.1700 0.1700 0.1500 0.1550 166,400 -0.01(-6.06%)
Jul 06, 2017 0.1550 0.1700 0.1550 0.1650 180,500 +0.01(+3.13%)
Jul 05, 2017 0.1850 0.1850 0.1550 0.1600 331,474 -0.02(-13.51%)
Jul 03, 2017 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 30, 2017 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 29, 2017 0.1900 0.1900 0.1850 0.1900 171,400 +0.00(+0.00%)
Jun 28, 2017 0.1900 0.1900 0.1850 0.1900 51,500 +0.01(+5.56%)
Jun 27, 2017 0.2000 0.2000 0.1800 0.1800 159,633 -0.02(-7.69%)
Jun 26, 2017 0.1900 0.2000 0.1750 0.1950 354,500 -0.01(-2.50%)
Jun 23, 2017 0.1950 0.2050 0.1900 0.2000 594,533 +0.02(+8.11%)
Jun 22, 2017 0.1850 0.1950 0.1850 0.1850 313,146 +0.01(+2.78%)
Jun 21, 2017 0.1800 0.1850 0.1750 0.1800 150,590 +0.00(+0.00%)
Jun 20, 2017 0.1700 0.1800 0.1700 0.1800 27,000 +0.01(+5.88%)
Jun 19, 2017 0.1750 0.1750 0.1700 0.1700 58,000 -0.00(-2.86%)
Jun 16, 2017 0.1800 0.1800 0.1750 0.1750 231,000 -0.01(-2.78%)
Jun 15, 2017 0.1800 0.1850 0.1750 0.1800 150,200 +0.01(+2.86%)
Jun 14, 2017 0.1800 0.1800 0.1750 0.1750 47,500 +0.00(+2.94%)
Jun 13, 2017 0.1700 0.1700 0.1700 0.1700 25,000 -0.00(-2.86%)
Jun 12, 2017 0.1850 0.1850 0.1750 0.1750 67,000 -0.01(-5.41%)
Jun 09, 2017 0.1800 0.1900 0.1800 0.1850 50,000 +0.01(+2.78%)
Jun 08, 2017 0.1800 0.1800 0.1700 0.1800 57,000 +0.00(+0.00%)
Jun 07, 2017 0.1950 0.1950 0.1800 0.1800 436,196 -0.01(-2.70%)
Jun 06, 2017 0.1650 0.1850 0.1650 0.1850 515,825 +0.02(+12.12%)
Jun 05, 2017 0.1600 0.1750 0.1550 0.1650 215,100 +0.00(+0.00%)
Jun 02, 2017 0.1700 0.1750 0.1550 0.1650 432,318 -0.01(-2.94%)
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.