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 (%)
Apr 29, 2019 0.0550 0.0550 0.0550 0 +0.01(+18.03%)
Apr 26, 2019 0.0466 0.0466 0.0466 0.0466 5,700 -0.01(-15.43%)
Apr 24, 2019 0.0551 0.0551 0.0551 0 -0.00(-3.50%)
Apr 15, 2019 0.0571 0.0571 0.0571 0 +0.00(+6.53%)
Apr 12, 2019 0.0567 0.0579 0.0473 0.0536 52,600 -0.00(-5.13%)
Apr 11, 2019 0.0557 0.0613 0.0534 0.0565 281,300 -0.00(-1.57%)
Apr 09, 2019 0.0574 0.0574 0.0574 0 -0.00(-2.55%)
Apr 08, 2019 0.0589 0.0589 0.0589 0.0589 1,500 +0.00(+2.61%)
Apr 03, 2019 0.0574 0.0574 0.0574 0 -0.01(-10.87%)
Mar 28, 2019 0.0644 0.0644 0.0644 0 -0.00(-3.01%)
Mar 26, 2019 0.0664 0.0664 0.0664 0 +0.01(+15.68%)
Mar 25, 2019 0.0560 0.0574 0.0560 0.0574 3,000 -0.00(-1.03%)
Mar 22, 2019 0.0580 0.0580 0.0580 0.0580 5,000 -0.00(-6.15%)
Mar 18, 2019 0.0618 0.0618 0.0618 0 +0.00(+1.15%)
Mar 15, 2019 0.0611 0.0611 0.0611 0.0611 2,000 -0.00(-6.00%)
Mar 13, 2019 0.0650 0.0650 0.0650 0 +0.00(+4.84%)
Mar 12, 2019 0.0600 0.0647 0.0600 0.0620 23,950 +0.01(+11.71%)
Mar 11, 2019 0.0570 0.0570 0.0555 0.0555 60,165 +0.00(+5.31%)
Mar 08, 2019 0.0530 0.0530 0.0520 0.0527 133,100 +0.00(+1.35%)
Mar 07, 2019 0.0520 0.0520 0.0520 0.0520 33,000 +0.00(+0.00%)
Mar 05, 2019 0.0520 0.0520 0.0520 0 -0.00(-3.70%)
Mar 04, 2019 0.0613 0.0613 0.0540 0.0540 28,000 -0.01(-8.94%)
Mar 01, 2019 0.0600 0.0600 0.0593 0.0593 12,000 -0.00(-1.17%)
Feb 28, 2019 0.0600 0.0600 0.0600 0.0600 51,000 +0.00(+6.95%)
Feb 27, 2019 0.0600 0.0600 0.0561 0.0561 84,670 -0.00(-4.10%)
Feb 26, 2019 0.0585 0.0585 0.0585 0.0585 10,000 -0.01(-8.59%)
Feb 22, 2019 0.0640 0.0640 0.0640 0 +0.01(+15.52%)
Feb 21, 2019 0.0640 0.0640 0.0554 0.0554 212,555 -0.01(-9.48%)
Feb 20, 2019 0.0612 0.0612 0.0612 0.0612 10,000 -0.00(-5.85%)
Feb 19, 2019 0.0703 0.0703 0.0640 0.0650 48,500 -0.00(-3.70%)
Feb 13, 2019 0.0675 0.0675 0.0675 0 +0.00(+7.14%)
Feb 12, 2019 0.0578 0.0630 0.0578 0.0630 38,027 +0.00(+7.88%)
Feb 08, 2019 0.0584 0.0584 0.0584 0 -0.01(-8.32%)
Feb 07, 2019 0.0670 0.0670 0.0637 0.0637 60,000 +0.00(+4.43%)
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.