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

Global Energy Metals Corp (TSV: GEMC )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 2024 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 (%)
Feb 28, 2018 0.1950 0.1950 0.1950 0.1950 32,810 -0.01(-2.50%)
Feb 27, 2018 0.2000 0.2000 0.2000 0.2000 38,750 +0.01(+5.26%)
Feb 26, 2018 0.2000 0.2100 0.1900 0.1900 50,900 -0.01(-7.32%)
Feb 23, 2018 0.2100 0.2100 0.2000 0.2050 115,031 +0.00(+0.00%)
Feb 22, 2018 0.2000 0.2000 0.2050 22,000 +0.00(+2.50%)
Feb 21, 2018 0.2000 0.2150 0.2000 0.2000 163,548 +0.01(+2.56%)
Feb 20, 2018 0.1900 0.1950 0.1900 0.1950 26,500 +0.01(+2.63%)
Feb 16, 2018 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Feb 15, 2018 0.1850 0.1900 0.1750 0.1750 67,167 -0.01(-5.41%)
Feb 14, 2018 0.1850 0.1900 0.1850 0.1850 28,000 +0.01(+2.78%)
Feb 13, 2018 0.1950 0.2000 0.1800 0.1800 59,000 -0.02(-7.69%)
Feb 12, 2018 0.1900 0.2050 0.1900 0.1950 37,500 +0.01(+5.41%)
Feb 09, 2018 0.2000 0.2000 0.1800 0.1850 39,500 -0.02(-9.76%)
Feb 08, 2018 0.2100 0.2100 0.2050 0.2050 56,000 +0.00(+2.50%)
Feb 07, 2018 0.2150 0.2150 0.2000 0.2000 11,800 +0.01(+5.26%)
Feb 06, 2018 0.1750 0.1900 0.1750 0.1900 65,200 +0.02(+8.57%)
Feb 05, 2018 0.1950 0.1950 0.1750 0.1750 511,700 -0.02(-10.26%)
Feb 02, 2018 0.2000 0.2000 0.1800 0.1950 100,100 +0.00(+0.00%)
Feb 01, 2018 0.1850 0.2100 0.1750 0.1950 230,750 +0.01(+5.41%)
Jan 31, 2018 0.1800 0.1900 0.1600 0.1850 437,200 -0.01(-2.63%)
Jan 30, 2018 0.2100 0.1800 0.1900 358,118 -0.01(-7.32%)
Jan 29, 2018 0.2000 0.2100 0.1950 0.2050 232,393 -0.02(-6.82%)
Jan 26, 2018 0.2350 0.2350 0.2050 0.2200 601,590 -0.01(-6.38%)
Jan 25, 2018 0.2400 0.2400 0.2350 0.2350 23,374 +0.00(+0.00%)
Jan 24, 2018 0.2500 0.2500 0.2350 0.2350 93,000 -0.02(-6.00%)
Jan 23, 2018 0.2550 0.2550 0.2400 0.2500 56,640 +0.00(+0.00%)
Jan 22, 2018 0.2600 0.2600 0.2450 0.2500 298,517 +0.00(+0.00%)
Jan 19, 2018 0.2450 0.2500 0.2300 0.2500 148,931 +0.00(+0.00%)
Jan 18, 2018 0.2600 0.2700 0.2300 0.2500 412,500 -0.01(-1.96%)
Jan 17, 2018 0.2300 0.2550 0.2250 0.2550 300,791 +0.03(+13.33%)
Jan 16, 2018 0.2400 0.2400 0.2300 0.2250 96,906 -0.01(-4.26%)
Jan 15, 2018 0.2350 0.2350 0.2250 0.2350 41,100 -0.01(-2.08%)
Jan 12, 2018 0.2400 0.2500 0.2200 0.2400 82,000 +0.01(+6.67%)
Jan 11, 2018 0.2550 0.2550 0.2000 0.2250 477,816 -0.01(-6.25%)
Jan 10, 2018 0.2450 0.2600 0.2400 0.2400 592,960 +0.00(+0.00%)
Jan 09, 2018 0.2600 0.2600 0.2350 0.2400 260,412 -0.02(-5.88%)
Jan 08, 2018 0.2500 0.2600 0.2350 0.2550 538,326 +0.01(+2.00%)
Jan 05, 2018 0.2400 0.2500 0.2150 0.2500 452,066 +0.02(+8.70%)
Jan 04, 2018 0.2150 0.2500 0.2000 0.2300 516,207 +0.01(+4.55%)
Jan 03, 2018 0.2250 0.2500 0.2000 0.2200 676,763 -0.02(-8.33%)
Jan 02, 2018 0.2300 0.2500 0.2300 0.2400 762,567 +0.01(+6.67%)
Dec 29, 2017 0.2250 0.2250 0.2250 0 +0.04(+21.62%)
Dec 28, 2017 0.1850 0.1900 0.1700 0.1850 502,507 -0.01(-2.63%)
Dec 27, 2017 0.1550 0.1900 0.1550 0.1900 938,781 +0.05(+31.03%)
Dec 22, 2017 0.1400 0.1500 0.1400 0.1450 260,241 +0.00(+3.57%)
Dec 21, 2017 0.1350 0.1400 0.1350 0.1400 35,000 +0.01(+7.69%)
Dec 20, 2017 0.1350 0.1350 0.1300 0.1300 166,782 -0.01(-7.14%)
Dec 19, 2017 0.1400 0.1400 0.1300 0.1400 163,401 +0.01(+3.70%)
Dec 18, 2017 0.1300 0.1450 0.1300 0.1350 104,000 -0.01(-6.90%)
Dec 15, 2017 0.1450 0.1450 0.1350 0.1450 81,932 +0.00(+0.00%)
Dec 14, 2017 0.1350 0.1450 0.1350 0.1450 202,250 +0.01(+11.54%)
Dec 13, 2017 0.1250 0.1350 0.1200 0.1300 173,069 +0.01(+8.33%)
Dec 12, 2017 0.1200 0.1250 0.1200 0.1200 47,500 +0.00(+0.00%)
Dec 11, 2017 0.1200 0.1250 0.1200 0.1200 336,533 -0.01(-4.00%)
Dec 08, 2017 0.1250 0.1350 0.1250 0.1250 304,500 -0.01(-3.85%)
Dec 07, 2017 0.1250 0.1350 0.1200 0.1300 797,233 +0.01(+4.00%)
Dec 06, 2017 0.1450 0.1500 0.1200 0.1250 310,167 -0.02(-10.71%)
Dec 05, 2017 0.1300 0.1450 0.1250 0.1400 327,967 +0.01(+7.69%)
Dec 04, 2017 0.1400 0.1500 0.1250 0.1300 466,600 -0.01(-3.70%)
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.