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

Genesis Metals Corp (OP: GGISF )

0.0592 UNCHANGED
Last Price Updated: 3:43 PM EDT, Jul 13, 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, 2020 0.1815 0.2072 0.1800 0.1872 32,099 +0.00(+1.35%)
Sep 29, 2020 0.1978 0.2000 0.1847 0.1847 38,443 +0.00(+0.93%)
Sep 28, 2020 0.1876 0.1991 0.1830 0.1830 12,264 -0.02(-8.18%)
Sep 25, 2020 0.1900 0.1993 0.1900 0.1993 9,200 -0.00(-0.35%)
Sep 24, 2020 0.1900 0.2000 0.1900 0.2000 11,616 +0.01(+5.26%)
Sep 23, 2020 0.1900 0.2002 0.1900 0.1900 39,051 -0.01(-5.19%)
Sep 22, 2020 0.2130 0.2130 0.1902 0.2004 1,738 -0.01(-4.57%)
Sep 21, 2020 0.2084 0.2100 0.2011 0.2100 44,590 -0.01(-2.46%)
Sep 18, 2020 0.2200 0.2240 0.2151 0.2153 21,500 -0.00(-1.42%)
Sep 17, 2020 0.2160 0.2200 0.2135 0.2184 13,318 -0.00(-1.22%)
Sep 16, 2020 0.2100 0.2251 0.2100 0.2211 43,945 -0.00(-1.43%)
Sep 15, 2020 0.2243 0.2243 0.2243 0.2243 549 +0.00(+2.00%)
Sep 14, 2020 0.2268 0.2345 0.2199 0.2199 58,166 -0.01(-3.04%)
Sep 11, 2020 0.2321 0.2325 0.2217 0.2268 13,000 -0.01(-3.49%)
Sep 10, 2020 0.2439 0.2439 0.2350 0.2350 32,524 -0.01(-3.29%)
Sep 09, 2020 0.2400 0.2430 0.2315 0.2430 53,522 +0.01(+3.71%)
Sep 08, 2020 0.2031 0.2418 0.1895 0.2343 262,447 +0.02(+11.84%)
Sep 04, 2020 0.2095 0.2095 0.2095 0.2095 900 -0.01(-3.50%)
Sep 03, 2020 0.2284 0.2284 0.2121 0.2171 54,107 -0.02(-9.31%)
Sep 02, 2020 0.2210 0.2500 0.2100 0.2394 516,465 +0.02(+10.88%)
Sep 01, 2020 0.2170 0.2239 0.2096 0.2159 51,340 +0.02(+7.90%)
Aug 31, 2020 0.2108 0.2108 0.2000 0.2001 27,204 -0.00(-1.09%)
Aug 28, 2020 0.1920 0.2023 0.1920 0.2023 6,000 +0.00(+2.28%)
Aug 27, 2020 0.1895 0.1978 0.1873 0.1978 3,085 +0.01(+7.97%)
Aug 26, 2020 0.1900 0.1920 0.1832 0.1832 57,761 +0.00(+1.78%)
Aug 25, 2020 0.1941 0.1941 0.1800 0.1800 53,525 -0.01(-4.26%)
Aug 24, 2020 0.1974 0.2031 0.1873 0.1880 95,519 -0.01(-4.62%)
Aug 21, 2020 0.2031 0.2117 0.1900 0.1971 45,600 -0.02(-8.03%)
Aug 20, 2020 0.2173 0.2173 0.2024 0.2143 30,875 -0.00(-0.60%)
Aug 19, 2020 0.2095 0.2178 0.2095 0.2156 11,895 -0.00(-0.65%)
Aug 18, 2020 0.2220 0.2220 0.2100 0.2170 11,775 -0.01(-3.98%)
Aug 17, 2020 0.1980 0.2260 0.1960 0.2260 50,914 +0.03(+13.00%)
Aug 14, 2020 0.1993 0.2078 0.1993 0.2000 24,600 -0.01(-4.63%)
Aug 13, 2020 0.2096 0.2161 0.2096 0.2097 7,196 -0.00(-0.14%)
Aug 12, 2020 0.2170 0.2170 0.2049 0.2100 36,281 -0.00(-1.59%)
Aug 11, 2020 0.2206 0.2230 0.2095 0.2134 19,186 -0.01(-4.48%)
Aug 10, 2020 0.2196 0.2266 0.2160 0.2234 99,300 +0.01(+4.05%)
Aug 07, 2020 0.2338 0.2338 0.2070 0.2147 59,800 -0.01(-5.25%)
Aug 06, 2020 0.2401 0.2401 0.2219 0.2266 86,660 -0.01(-5.58%)
Aug 05, 2020 0.2400 0.2480 0.2309 0.2400 175,602 +0.00(+0.00%)
Aug 04, 2020 0.2122 0.2400 0.2122 0.2400 49,355 +0.01(+2.17%)
Aug 03, 2020 0.2381 0.2381 0.2070 0.2349 54,145 +0.02(+9.82%)
Jul 31, 2020 0.2000 0.2147 0.2000 0.2139 39,400 +0.02(+9.19%)
Jul 30, 2020 0.1963 0.2059 0.1916 0.1959 26,050 -0.00(-0.61%)
Jul 29, 2020 0.2000 0.2119 0.1960 0.1971 39,504 -0.00(-1.94%)
Jul 28, 2020 0.2100 0.2100 0.2009 0.2010 24,545 -0.01(-4.29%)
Jul 27, 2020 0.2080 0.2262 0.2042 0.2100 121,812 -0.00(-1.22%)
Jul 24, 2020 0.2185 0.2200 0.2068 0.2126 106,300 -0.00(-1.16%)
Jul 23, 2020 0.2190 0.2281 0.2150 0.2151 187,658 -0.01(-4.40%)
Jul 22, 2020 0.2400 0.2438 0.2250 0.2250 325,160 -0.01(-4.66%)
Jul 21, 2020 0.2400 0.2465 0.2341 0.2360 67,800 -0.00(-0.17%)
Jul 20, 2020 0.2230 0.2400 0.2230 0.2364 104,243 +0.01(+6.44%)
Jul 17, 2020 0.2210 0.2320 0.2198 0.2221 57,800 -0.01(-3.43%)
Jul 16, 2020 0.2297 0.2320 0.2210 0.2300 26,232 -0.01(-3.12%)
Jul 15, 2020 0.2783 0.2783 0.2200 0.2374 78,285 +0.00(+0.59%)
Jul 14, 2020 0.2479 0.2479 0.2254 0.2360 88,715 -0.02(-8.03%)
Jul 13, 2020 0.2599 0.2793 0.2496 0.2566 134,590 +0.01(+6.16%)
Jul 10, 2020 0.2460 0.2561 0.2268 0.2417 77,200 +0.00(+0.71%)
Jul 09, 2020 0.3586 0.3586 0.2307 0.2400 266,697 -0.03(-12.57%)
Jul 08, 2020 0.2672 0.2786 0.2500 0.2745 116,031 +0.01(+4.61%)
Jul 07, 2020 0.2710 0.2908 0.2395 0.2624 279,838 -0.02(-6.12%)
Jul 06, 2020 0.2714 0.2810 0.2661 0.2795 62,760 +0.02(+7.50%)
Jul 02, 2020 0.2670 0.2780 0.2524 0.2600 78,500 -0.03(-10.34%)
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.