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 (%)
Jul 30, 2021 0.1410 0.1410 0.1410 0.1410 141 +0.00(+1.73%)
Jul 28, 2021 0.1386 0.1386 0.1386 50 -0.00(-1.07%)
Jul 23, 2021 0.1401 0.1401 0.1401 0 -0.01(-3.58%)
Jul 21, 2021 0.1453 0.1453 0.1453 4,000 +0.02(+13.78%)
Jul 20, 2021 0.1277 0.1277 0.1277 0.1277 6,524 +0.00(+2.82%)
Jul 19, 2021 0.1197 0.1242 0.1197 0.1242 38,084 -0.00(-2.20%)
Jul 16, 2021 0.1270 0.1270 0.1270 0.1270 6,000 +0.00(+0.63%)
Jul 15, 2021 0.1350 0.1350 0.1262 0.1262 23,407 -0.01(-7.00%)
Jul 13, 2021 0.1357 0.1357 0.1357 0 -0.01(-9.47%)
Jul 12, 2021 0.1499 0.1499 0.1499 0.1499 1,972 +0.01(+9.50%)
Jul 09, 2021 0.1446 0.1456 0.1369 0.1369 2,611 -0.00(-1.93%)
Jul 08, 2021 0.1396 0.1396 0.1396 0.1396 3,600 -0.00(-0.29%)
Jul 07, 2021 0.1400 0.1400 0.1400 0.1400 2,507 -0.01(-7.28%)
Jul 06, 2021 0.1430 0.1510 0.1406 0.1510 26,929 +0.01(+3.57%)
Jul 02, 2021 0.1457 0.1458 0.1430 0.1458 3,866 -0.00(-0.61%)
Jun 30, 2021 0.1467 0.1467 0.1467 55 +0.00(+1.59%)
Jun 29, 2021 0.1444 0.1444 0.1444 0.1444 5,533 +0.00(+2.12%)
Jun 28, 2021 0.1414 0.1414 0.1414 0.1414 2,150 -0.00(-0.35%)
Jun 24, 2021 0.1419 0.1419 0.1419 0 -0.01(-6.15%)
Jun 23, 2021 0.1512 0.1512 0.1512 0.1512 15,990 +0.00(+0.33%)
Jun 22, 2021 0.1507 0.1507 0.1507 0.1507 500 +0.00(+0.53%)
Jun 21, 2021 0.1482 0.1499 0.1477 0.1499 8,620 +0.00(+0.00%)
Jun 18, 2021 0.1500 0.1500 0.1499 0.1499 27,066 -0.00(-0.07%)
Jun 17, 2021 0.1530 0.1600 0.1500 0.1500 14,606 -0.00(-0.33%)
Jun 16, 2021 0.1720 0.1720 0.1505 0.1505 10,000 -0.01(-3.53%)
Jun 15, 2021 0.1522 0.1560 0.1522 0.1560 5,500 +0.00(+0.00%)
Jun 14, 2021 0.1500 0.1687 0.1500 0.1560 1,248 +0.00(+0.32%)
Jun 11, 2021 0.1647 0.1647 0.1555 0.1555 9,980 -0.00(-2.81%)
Jun 10, 2021 0.1660 0.1660 0.1581 0.1600 45,807 -0.01(-5.88%)
Jun 09, 2021 0.1709 0.1709 0.1693 0.1700 20,000 -0.00(-2.80%)
Jun 08, 2021 0.1600 0.1749 0.1600 0.1749 48,937 +0.01(+4.67%)
Jun 07, 2021 0.1680 0.1699 0.1660 0.1671 12,811 +0.01(+6.77%)
Jun 03, 2021 0.1565 0.1565 0.1565 0 -0.02(-10.47%)
Jun 02, 2021 0.1654 0.1748 0.1654 0.1748 20,992 +0.01(+6.39%)
Jun 01, 2021 0.1677 0.1677 0.1605 0.1643 16,084 +0.00(+2.50%)
May 28, 2021 0.1632 0.1632 0.1603 0.1603 34,873 -0.00(-1.66%)
May 27, 2021 0.1630 0.1630 0.1611 0.1630 27,066 +0.00(+0.37%)
May 26, 2021 0.1660 0.1660 0.1624 0.1624 27,500 +0.00(+2.72%)
May 25, 2021 0.1571 0.1583 0.1571 0.1581 11,246 +0.01(+5.26%)
May 24, 2021 0.1600 0.1600 0.1502 0.1502 2,000 -0.01(-7.57%)
May 21, 2021 0.1613 0.1625 0.1613 0.1625 30,000 -0.00(-1.81%)
May 20, 2021 0.1600 0.1702 0.1600 0.1655 51,501 -0.00(-1.31%)
May 19, 2021 0.1600 0.1677 0.1600 0.1677 33,002 +0.00(+2.69%)
May 18, 2021 0.1600 0.1633 0.1600 0.1633 7,092 +0.00(+2.06%)
May 17, 2021 0.1670 0.1754 0.1600 0.1600 30,617 -0.01(-3.03%)
May 14, 2021 0.1660 0.1698 0.1600 0.1650 33,534 +0.01(+3.13%)
May 13, 2021 0.1600 0.1600 0.1600 0.1600 10,200 -0.01(-5.88%)
May 12, 2021 0.1600 0.1700 0.1600 0.1700 49,714 +0.01(+6.25%)
May 11, 2021 0.1513 0.1600 0.1512 0.1600 68,877 +0.01(+6.67%)
May 10, 2021 0.1535 0.1535 0.1500 0.1500 7,412 +0.00(+1.21%)
May 07, 2021 0.1536 0.1536 0.1482 0.1482 662 -0.00(-0.20%)
May 06, 2021 0.1453 0.1485 0.1387 0.1485 23,471 -0.00(-1.92%)
May 05, 2021 0.1415 0.1567 0.1411 0.1514 115,893 +0.00(+0.93%)
May 04, 2021 0.1555 0.1555 0.1500 0.1500 27,901 -0.01(-6.25%)
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.