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 (%)
Sep 30, 2016 0.2100 0.2100 0.2000 0.2000 117,000 +0.00(+0.00%)
Sep 29, 2016 0.2050 0.2200 0.2000 0.2000 127,500 +0.00(+0.00%)
Sep 28, 2016 0.2200 0.2200 0.2000 0.2000 27,000 -0.00(-2.44%)
Sep 27, 2016 0.2250 0.2250 0.2050 0.2050 111,346 -0.04(-14.58%)
Sep 26, 2016 0.2250 0.2400 0.2250 0.2400 6,777 +0.00(+0.00%)
Sep 23, 2016 0.2400 0.2450 0.2350 0.2400 78,550 +0.01(+2.13%)
Sep 22, 2016 0.2350 0.2400 0.2250 0.2350 148,000 +0.00(+0.00%)
Sep 21, 2016 0.2250 0.2350 0.2150 0.2350 66,500 +0.01(+6.82%)
Sep 20, 2016 0.2350 0.2350 0.2200 0.2200 30,500 -0.01(-2.22%)
Sep 19, 2016 0.2400 0.2400 0.2250 0.2250 67,834 -0.01(-6.25%)
Sep 16, 2016 0.2100 0.2400 0.2050 0.2400 124,560 +0.02(+9.09%)
Sep 15, 2016 0.2300 0.2300 0.2100 0.2200 85,315 -0.01(-2.22%)
Sep 14, 2016 0.2200 0.2250 0.2200 0.2250 28,500 +0.00(+0.00%)
Sep 13, 2016 0.2100 0.2300 0.2100 0.2250 65,000 -0.01(-6.25%)
Sep 12, 2016 0.2400 0.2400 0.2300 0.2400 105,500 -0.01(-4.00%)
Sep 09, 2016 0.2500 0.2500 0.2400 0.2500 136,500 -0.01(-3.85%)
Sep 08, 2016 0.2600 0.2600 0.2500 0.2600 182,000 -0.01(-1.89%)
Sep 07, 2016 0.2700 0.2700 0.2600 0.2650 141,800 +0.00(+0.00%)
Sep 06, 2016 0.2800 0.2800 0.2650 0.2650 58,000 -0.01(-1.85%)
Sep 02, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 01, 2016 0.2650 0.2750 0.2600 0.2700 284,000 +0.01(+3.85%)
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%)
Jun 01, 2016 0.1950 0.1950 0.1950 0.1950 5,500 +0.01(+5.41%)
May 31, 2016 0.1800 0.1850 0.1800 0.1850 27,500 +0.00(+0.00%)
May 27, 2016 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
May 26, 2016 0.1750 0.1950 0.1750 0.1950 11,166 +0.02(+8.33%)
May 25, 2016 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
May 24, 2016 0.1900 0.1900 0.1800 0.1800 44,500 -0.02(-7.69%)
May 20, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
May 19, 2016 0.1900 0.1950 0.1850 0.1950 11,500 +0.01(+2.63%)
May 18, 2016 0.1900 0.1900 0.1900 0.1900 36,000 -0.01(-2.56%)
May 17, 2016 0.1800 0.1950 0.1800 0.1950 29,611 -0.01(-2.50%)
May 16, 2016 0.2050 0.2100 0.2000 0.2000 25,000 -0.00(-2.44%)
May 13, 2016 0.1900 0.2050 0.1850 0.2050 26,000 +0.01(+5.13%)
May 12, 2016 0.2100 0.2100 0.1900 0.1950 69,000 -0.01(-7.14%)
May 11, 2016 0.1900 0.2100 0.1900 0.2100 166,555 +0.02(+10.53%)
May 09, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 06, 2016 0.1950 0.1950 0.1950 0.1950 3,000 +0.01(+5.41%)
May 05, 2016 0.1900 0.1950 0.1850 0.1850 88,000 -0.01(-5.13%)
May 04, 2016 0.2000 0.2000 0.1850 0.1950 30,500 -0.01(-2.50%)
May 03, 2016 0.2000 0.2000 0.1800 0.2000 46,110 +0.00(+0.00%)
May 02, 2016 0.1950 0.2000 0.1900 0.2000 8,666 +0.00(+0.00%)
Apr 29, 2016 0.2000 0.2050 0.1950 0.2000 29,500 +0.00(+0.00%)
Apr 26, 2016 0.2000 0.2000 0.2000 446 +0.00(+0.00%)
Apr 25, 2016 0.2000 0.2000 0.1900 0.2000 35,510 +0.01(+2.56%)
Apr 22, 2016 0.2000 0.2000 0.1900 0.1950 273,416 -0.01(-2.50%)
Apr 21, 2016 0.2000 0.2200 0.1900 0.2000 745,261 -0.02(-9.09%)
Apr 19, 2016 0.2200 0.2200 0.2200 0 +0.05(+29.41%)
Apr 15, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 14, 2016 0.1700 0.1850 0.1700 0.1700 50,470 +0.00(+0.00%)
Apr 13, 2016 0.1750 0.1850 0.1650 0.1700 84,410 +0.00(+0.00%)
Apr 12, 2016 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Apr 11, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Apr 08, 2016 0.1700 0.1700 0.1700 0.1700 30,000 -0.01(-8.11%)
Apr 07, 2016 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Apr 06, 2016 0.1600 0.1850 0.1600 0.1850 118,121 +0.02(+12.12%)
Apr 05, 2016 0.1650 0.1650 0.1600 0.1650 34,000 +0.00(+0.00%)
Apr 04, 2016 0.1550 0.1700 0.1500 0.1650 229,832 -0.01(-2.94%)
Apr 01, 2016 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+6.25%)
Mar 31, 2016 0.1400 0.1600 0.1400 0.1600 203,999 +0.02(+14.29%)
Mar 30, 2016 0.1450 0.1450 0.1400 0.1400 80,667 +0.01(+3.70%)
Mar 29, 2016 0.1500 0.1500 0.1350 0.1350 73,000 +0.00(+0.00%)
Mar 28, 2016 0.1350 0.1400 0.1350 0.1350 42,871 -0.01(-10.00%)
Mar 24, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 23, 2016 0.1500 0.1500 0.1350 0.1500 21,000 +0.03(+25.00%)
Mar 22, 2016 0.1400 0.1600 0.1200 0.1200 278,277 -0.02(-14.29%)
Mar 21, 2016 0.1450 0.1500 0.1400 0.1400 33,613 +0.01(+3.70%)
Mar 18, 2016 0.1350 0.1350 0.1350 0.1350 18,666 +0.01(+3.85%)
Mar 17, 2016 0.1500 0.1500 0.1300 0.1300 128,669 +0.00(+0.00%)
Mar 16, 2016 0.1400 0.1450 0.1250 0.1300 83,782 +0.00(+0.00%)
Mar 15, 2016 0.1300 0.1300 0.1300 0.1300 16,000 +0.00(+0.00%)
Mar 14, 2016 0.1200 0.1400 0.1200 0.1300 41,814 +0.01(+8.33%)
Mar 11, 2016 0.1050 0.1250 0.1050 0.1200 295,000 +0.01(+9.09%)
Mar 10, 2016 0.1100 0.1100 0.1050 0.1100 71,488 -0.01(-8.33%)
Mar 09, 2016 0.1050 0.1450 0.1050 0.1200 132,753 +0.01(+14.29%)
Mar 08, 2016 0.1000 0.1050 0.1000 0.1050 45,005 +0.00(+5.00%)
Mar 07, 2016 0.1050 0.1150 0.1000 0.1000 20,046 -0.00(-4.76%)
Mar 04, 2016 0.1050 0.1050 0.1050 0.1050 6,000 +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.