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 (%)
Jun 29, 2018 0.0610 0.0610 0.0610 0 +0.00(+5.54%)
Jun 28, 2018 0.0578 0.0578 0.0578 0.0578 5,300 +0.00(+5.09%)
Jun 27, 2018 0.0587 0.0587 0.0550 0.0550 6,500 -0.00(-3.51%)
Jun 25, 2018 0.0570 0.0570 0.0570 0 +0.00(+3.07%)
Jun 22, 2018 0.0575 0.0575 0.0553 0.0553 5,500 -0.00(-7.56%)
Jun 21, 2018 0.0490 0.0598 0.0490 0.0598 20,000 +0.01(+19.64%)
Jun 20, 2018 0.0539 0.0570 0.0500 0.0500 17,770 -0.00(-7.24%)
Jun 19, 2018 0.0500 0.0539 0.0500 0.0539 20,000 -0.00(-0.19%)
Jun 15, 2018 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Jun 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 11, 2018 0.0583 0.0583 0.0550 0.0550 15,000 +0.00(+10.00%)
Jun 08, 2018 0.0515 0.0515 0.0500 0.0500 27,000 -0.01(-13.64%)
Jun 07, 2018 0.0579 0.0579 0.0579 0.0579 2,000 -0.00(-6.21%)
Jun 05, 2018 0.0617 0.0617 0.0617 0 +0.01(+23.46%)
Jun 04, 2018 0.0580 0.0580 0.0500 0.0500 106,100 -0.01(-15.40%)
May 31, 2018 0.0591 0.0591 0.0591 0 -0.00(-4.98%)
May 29, 2018 0.0622 0.0622 0.0622 0 -0.00(-4.31%)
May 22, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 21, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.02(+29.09%)
May 18, 2018 0.0581 0.0581 0.0581 0.0581 25,000 -0.00(-6.29%)
May 16, 2018 0.0620 0.0620 0.0620 33 -0.00(-2.21%)
May 15, 2018 0.0634 0.0634 0.0634 0.0634 30,000 -0.00(-0.94%)
May 11, 2018 0.0640 0.0640 0.0640 0 +0.00(+7.38%)
May 09, 2018 0.0596 0.0596 0.0596 0 -0.00(-0.67%)
May 08, 2018 0.0568 0.0600 0.0568 0.0600 28,500 +0.00(+0.84%)
May 07, 2018 0.0687 0.0687 0.0595 0.0595 16,500 -0.01(-14.63%)
May 04, 2018 0.0660 0.0697 0.0660 0.0697 15,000 +0.01(+9.76%)
May 02, 2018 0.0635 0.0635 0.0635 0 +0.00(+6.90%)
May 01, 2018 0.0593 0.0594 0.0593 0.0594 8,000 -0.00(-0.17%)
Apr 27, 2018 0.0595 0.0595 0.0595 0 -0.00(-4.03%)
Apr 26, 2018 0.0595 0.0620 0.0595 0.0620 20,000 +0.00(+1.64%)
Apr 24, 2018 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Apr 23, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.47%)
Apr 20, 2018 0.0670 0.0670 0.0601 0.0601 220,000 -0.00(-7.54%)
Apr 19, 2018 0.0686 0.0686 0.0600 0.0650 131,000 +0.00(+4.67%)
Apr 18, 2018 0.0615 0.0621 0.0615 0.0621 832 -0.01(-8.68%)
Apr 16, 2018 0.0680 0.0680 0.0680 0 -0.00(-1.02%)
Apr 13, 2018 0.0715 0.0715 0.0687 0.0687 3,600 -0.00(-1.86%)
Apr 12, 2018 0.0730 0.0730 0.0700 0.0700 16,000 +0.00(+0.00%)
Apr 11, 2018 0.0729 0.0729 0.0700 0.0700 7,000 +0.01(+13.82%)
Apr 10, 2018 0.0615 0.0615 0.0615 0.0615 5,000 -0.01(-18.00%)
Apr 09, 2018 0.0734 0.0750 0.0734 0.0750 26,000 +0.01(+13.64%)
Apr 06, 2018 0.0680 0.0680 0.0629 0.0660 22,000 -0.00(-3.65%)
Apr 05, 2018 0.0730 0.0800 0.0685 0.0685 60,000 -0.01(-9.39%)
Apr 04, 2018 0.0760 0.0760 0.0717 0.0756 39,000 -0.00(-0.53%)
Apr 03, 2018 0.0760 0.0760 0.0760 0.0760 5,000 -0.01(-12.24%)
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.