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, 2021 0.1550 0.1550 0.1512 0.1512 2,500 -0.01(-5.32%)
Apr 29, 2021 0.1538 0.1597 0.1538 0.1597 5,500 +0.00(+1.59%)
Apr 28, 2021 0.1550 0.1572 0.1550 0.1572 5,100 +0.00(+0.83%)
Apr 27, 2021 0.1600 0.1600 0.1559 0.1559 21,001 +0.00(+0.58%)
Apr 26, 2021 0.1590 0.1590 0.1550 0.1550 900 -0.01(-6.57%)
Apr 21, 2021 0.1659 0.1659 0.1659 0 +0.01(+3.69%)
Apr 19, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.24%)
Apr 16, 2021 0.1525 0.1525 0.1476 0.1506 34,000 +0.00(+1.07%)
Apr 15, 2021 0.1461 0.1490 0.1461 0.1490 22,300 +0.01(+4.27%)
Apr 14, 2021 0.1429 0.1429 0.1429 0.1429 2,000 -0.01(-5.11%)
Apr 13, 2021 0.1506 0.1506 0.1506 0.1506 100 +0.00(+0.13%)
Apr 12, 2021 0.1457 0.1504 0.1457 0.1504 4,000 -0.01(-6.00%)
Apr 09, 2021 0.1509 0.1600 0.1508 0.1600 33,500 +0.00(+1.52%)
Apr 08, 2021 0.1654 0.1654 0.1576 0.1576 10,000 -0.01(-4.14%)
Apr 07, 2021 0.1644 0.1644 0.1644 0.1644 4,715 +0.01(+9.97%)
Apr 06, 2021 0.1505 0.1657 0.1495 0.1495 26,599 -0.01(-3.49%)
Apr 05, 2021 0.1578 0.1578 0.1549 0.1549 4,770 +0.01(+5.52%)
Apr 01, 2021 0.1500 0.1500 0.1468 0.1468 5,300 +0.00(+1.17%)
Mar 31, 2021 0.1451 0.1451 0.1451 0.1451 1,705 +0.01(+5.37%)
Mar 30, 2021 0.1385 0.1385 0.1375 0.1377 6,000 -0.01(-6.33%)
Mar 29, 2021 0.1443 0.1479 0.1443 0.1470 2,790 -0.01(-5.77%)
Mar 26, 2021 0.1560 0.1560 0.1560 0.1560 1,300 +0.01(+4.00%)
Mar 25, 2021 0.1500 0.1500 0.1500 0.1500 14,550 -0.00(-2.15%)
Mar 24, 2021 0.1515 0.1608 0.1507 0.1533 5,031 -0.02(-9.13%)
Mar 22, 2021 0.1687 0.1687 0.1687 0 -0.00(-0.76%)
Mar 19, 2021 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Mar 18, 2021 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+6.52%)
Mar 17, 2021 0.1596 0.1596 0.1596 0.1596 18,402 -0.00(-2.33%)
Mar 16, 2021 0.1600 0.1673 0.1600 0.1634 16,802 -0.01(-3.83%)
Mar 15, 2021 0.1701 0.1701 0.1684 0.1699 20,000 +0.01(+9.61%)
Mar 12, 2021 0.1609 0.1609 0.1550 0.1550 18,200 -0.01(-3.67%)
Mar 11, 2021 0.1615 0.1649 0.1503 0.1609 60,200 +0.00(+0.06%)
Mar 10, 2021 0.1600 0.1634 0.1431 0.1608 11,000 +0.01(+7.56%)
Mar 09, 2021 0.1525 0.1638 0.1495 0.1495 21,204 -0.00(-1.97%)
Mar 08, 2021 0.1478 0.1525 0.1478 0.1525 32,121 +0.00(+0.99%)
Mar 05, 2021 0.1490 0.1527 0.1409 0.1510 65,700 -0.00(-0.66%)
Mar 04, 2021 0.1500 0.1520 0.1500 0.1520 12,580 -0.00(-1.94%)
Mar 03, 2021 0.1534 0.1550 0.1534 0.1550 50,430 -0.01(-5.31%)
Mar 02, 2021 0.1684 0.1684 0.1542 0.1637 11,825 -0.01(-3.14%)
Mar 01, 2021 0.1721 0.1764 0.1690 0.1690 7,558 -0.00(-0.59%)
Feb 26, 2021 0.1700 0.1700 0.1650 0.1700 20,800 -0.01(-4.39%)
Feb 25, 2021 0.1860 0.1860 0.1778 0.1778 6,000 -0.00(-1.71%)
Feb 24, 2021 0.1809 0.1837 0.1711 0.1809 6,708 +0.00(+1.12%)
Feb 23, 2021 0.1768 0.1851 0.1735 0.1789 11,340 -0.00(-1.49%)
Feb 22, 2021 0.1870 0.1870 0.1691 0.1816 16,405 -0.00(-0.93%)
Feb 19, 2021 0.1734 0.1850 0.1734 0.1833 10,000 +0.01(+8.65%)
Feb 18, 2021 0.1686 0.1697 0.1686 0.1687 54,839 -0.01(-4.04%)
Feb 17, 2021 0.1870 0.1870 0.1758 0.1758 24,499 -0.01(-5.99%)
Feb 16, 2021 0.1950 0.1960 0.1807 0.1870 74,650 -0.00(-1.99%)
Feb 12, 2021 0.1835 0.1981 0.1834 0.1908 14,700 +0.01(+3.64%)
Feb 11, 2021 0.1900 0.1900 0.1841 0.1841 40,020 -0.01(-3.11%)
Feb 10, 2021 0.2002 0.2002 0.1900 0.1900 59,301 +0.00(+0.00%)
Feb 09, 2021 0.1900 0.1989 0.1900 0.1900 23,401 -0.01(-3.99%)
Feb 08, 2021 0.2062 0.2062 0.1979 0.1979 43,000 +0.01(+4.60%)
Feb 05, 2021 0.1903 0.1970 0.1832 0.1892 38,700 -0.00(-1.15%)
Feb 04, 2021 0.1900 0.2009 0.1900 0.1914 39,220 -0.01(-3.43%)
Feb 03, 2021 0.1880 0.2076 0.1880 0.1982 50,990 +0.02(+11.10%)
Feb 02, 2021 0.1706 0.1800 0.1702 0.1784 12,755 +0.00(+2.59%)
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.