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 30, 2020 0.1780 0.1780 0.1670 0.1670 14,600 -0.01(-5.65%)
Apr 29, 2020 0.1900 0.1900 0.1770 0.1770 6,130 -0.06(-26.13%)
Apr 28, 2020 0.1824 0.2396 0.1824 0.2396 20,500 +0.03(+15.19%)
Apr 27, 2020 0.2100 0.2100 0.2007 0.2080 31,000 +0.02(+11.29%)
Apr 24, 2020 0.1875 0.2400 0.1814 0.1869 10,100 -0.05(-19.92%)
Apr 23, 2020 0.2334 0.2334 0.2334 0.2334 200 +0.07(+39.93%)
Apr 21, 2020 0.1668 0.1668 0.1668 0 -0.00(-1.07%)
Apr 20, 2020 0.1659 0.1686 0.1659 0.1686 7,000 -0.06(-24.83%)
Apr 17, 2020 0.2243 0.2243 0.2243 0.2243 700 +0.05(+30.63%)
Apr 16, 2020 0.1700 0.1717 0.1700 0.1717 3,400 +0.00(+1.00%)
Apr 15, 2020 0.1700 0.1700 0.1700 0.1700 3,400 +0.00(+0.00%)
Apr 07, 2020 0.1700 0.1700 0.1700 0 +0.03(+18.88%)
Mar 27, 2020 0.1430 0.1430 0.1430 0 -0.01(-4.28%)
Mar 26, 2020 0.1494 0.1494 0.1494 0.1494 100 +0.00(+3.18%)
Mar 25, 2020 0.1448 0.1448 0.1448 0.1448 3,000 -0.01(-3.85%)
Mar 24, 2020 0.1600 0.1600 0.1506 0.1506 20,000 +0.02(+12.56%)
Mar 23, 2020 0.1350 0.1350 0.1338 0.1338 24,000 -0.00(-3.53%)
Mar 20, 2020 0.1387 0.1387 0.1387 0.1387 5,000 +0.03(+26.09%)
Mar 19, 2020 0.1100 0.1100 0.1100 0.1100 5,000 -0.00(-0.18%)
Mar 18, 2020 0.1102 0.1102 0.1102 0.1102 1,000 +0.00(+2.23%)
Mar 16, 2020 0.1078 0.1078 0.1078 0 -0.06(-36.59%)
Mar 12, 2020 0.1700 0.1700 0.1700 0 -0.01(-6.13%)
Mar 11, 2020 0.1785 0.1811 0.1785 0.1811 5,000 -0.01(-4.93%)
Mar 10, 2020 0.1905 0.1905 0.1905 0.1905 2,000 -0.04(-16.41%)
Mar 06, 2020 0.2279 0.2279 0.2279 0 -0.03(-11.94%)
Mar 03, 2020 0.2588 0.2588 0.2588 0 +0.04(+17.64%)
Feb 28, 2020 0.2200 0.2200 0.2200 0 -0.04(-14.00%)
Feb 27, 2020 0.2858 0.2863 0.2546 0.2558 3,357 -0.07(-22.48%)
Feb 26, 2020 0.3300 0.3300 0.3300 0.3300 1,500 +0.05(+17.86%)
Feb 24, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.40%)
Feb 21, 2020 0.2819 0.2992 0.2708 0.2708 2,400 -0.01(-4.98%)
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.