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 28, 2018 0.0950 0.1100 0.0950 0.1100 779,589 +0.02(+22.22%)
Sep 27, 2018 0.0900 0.0900 0.0900 0.0900 92,000 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.0900 0.0900 0.0900 104,000 +0.00(+0.00%)
Sep 25, 2018 0.0850 0.0900 0.0850 0.0900 253,000 +0.00(+0.00%)
Sep 24, 2018 0.0900 0.0950 0.0850 0.0900 651,382 +0.00(+0.00%)
Sep 21, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 20, 2018 0.0900 0.0900 0.0900 0.0900 45,600 +0.00(+0.00%)
Sep 19, 2018 0.0900 0.0900 0.0900 0.0900 94,224 +0.00(+0.00%)
Sep 18, 2018 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
Sep 17, 2018 0.0900 0.0950 0.0900 0.0950 414,000 +0.01(+5.56%)
Sep 14, 2018 0.0900 0.0900 0.0900 0.0900 101,000 +0.00(+0.00%)
Sep 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 11, 2018 0.0850 0.0850 0.0850 0.0850 60,000 -0.00(-5.56%)
Sep 10, 2018 0.0950 0.0950 0.0900 0.0900 34,000 +0.00(+0.00%)
Sep 07, 2018 0.0850 0.0950 0.0850 0.0900 587,000 +0.00(+5.88%)
Sep 06, 2018 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Sep 05, 2018 0.0850 0.0900 0.0850 0.0850 271,000 -0.00(-5.56%)
Sep 04, 2018 0.0850 0.0900 0.0850 0.0900 332,000 +0.00(+5.88%)
Aug 31, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 30, 2018 0.0800 0.0900 0.0800 0.0900 965,000 +0.01(+12.50%)
Aug 29, 2018 0.0850 0.0850 0.0800 0.0800 533,900 +0.00(+0.00%)
Aug 28, 2018 0.0750 0.0850 0.0750 0.0800 661,999 +0.01(+14.29%)
Aug 27, 2018 0.0700 0.0750 0.0700 0.0700 256,000 +0.00(+0.00%)
Aug 24, 2018 0.0700 0.0700 0.0700 0.0700 31,000 +0.01(+7.69%)
Aug 23, 2018 0.0650 0.0650 0.0650 0.0650 37,000 +0.00(+0.00%)
Aug 22, 2018 0.0700 0.0700 0.0650 0.0650 205,650 -0.01(-7.14%)
Aug 21, 2018 0.0650 0.0700 0.0650 0.0700 144,000 +0.01(+7.69%)
Aug 20, 2018 0.0650 0.0650 0.0600 0.0650 142,000 +0.01(+8.33%)
Aug 17, 2018 0.0600 0.0650 0.0600 0.0600 398,000 +0.00(+9.09%)
Aug 16, 2018 0.0550 0.0550 0.0550 0.0550 154,000 +0.00(+0.00%)
Aug 15, 2018 0.0650 0.0650 0.0500 0.0550 424,300 -0.01(-15.38%)
Aug 14, 2018 0.0700 0.0700 0.0650 0.0650 56,000 -0.01(-7.14%)
Aug 13, 2018 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Aug 10, 2018 0.0750 0.0750 0.0750 0.0750 20,750 +0.00(+0.00%)
Aug 09, 2018 0.0700 0.0750 0.0700 0.0750 61,000 +0.00(+7.14%)
Aug 08, 2018 0.0650 0.0700 0.0650 0.0700 157,000 +0.00(+0.00%)
Aug 07, 2018 0.0700 0.0750 0.0650 0.0700 204,000 +0.00(+0.00%)
Aug 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2018 0.0700 0.0700 0.0700 0.0700 120,000 +0.01(+7.69%)
Jul 31, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 30, 2018 0.0700 0.0700 0.0650 0.0650 88,000 -0.01(-13.33%)
Jul 26, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 25, 2018 0.0700 0.0750 0.0650 0.0700 311,000 +0.01(+7.69%)
Jul 24, 2018 0.0700 0.0750 0.0650 0.0650 214,000 -0.01(-7.14%)
Jul 19, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 18, 2018 0.0700 0.0700 0.0650 0.0650 80,688 -0.01(-7.14%)
Jul 16, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 13, 2018 0.0650 0.0750 0.0650 0.0700 446,000 +0.01(+7.69%)
Jul 12, 2018 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-7.14%)
Jul 11, 2018 0.0650 0.0700 0.0600 0.0700 10,000 +0.00(+0.00%)
Jul 09, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 06, 2018 0.0750 0.0750 0.0700 0.0700 28,000 +0.00(+0.00%)
Jul 05, 2018 0.0650 0.0700 0.0650 0.0700 232,000 +0.01(+7.69%)
Jul 04, 2018 0.0650 0.0650 0.0650 0.0650 10,300 -0.01(-7.14%)
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.