Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Metals Corp (TSV: GIS )

0.0900 UNCHANGED
Last Price Updated: 3:51 PM EDT, Jul 15, 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 (%)
Feb 26, 2021 0.2150 0.2150 0.2050 0.2100 250,000 -0.01(-2.33%)
Feb 25, 2021 0.2250 0.2250 0.2150 0.2150 24,500 -0.01(-4.44%)
Feb 24, 2021 0.2300 0.2300 0.2200 0.2250 155,060 +0.01(+2.27%)
Feb 23, 2021 0.2300 0.2300 0.2200 0.2200 66,738 -0.01(-4.35%)
Feb 22, 2021 0.2300 0.2400 0.2300 0.2300 71,065 +0.01(+2.22%)
Feb 19, 2021 0.2150 0.2350 0.2150 0.2250 83,127 +0.01(+2.27%)
Feb 18, 2021 0.2250 0.2250 0.2150 0.2200 96,599 -0.01(-2.22%)
Feb 17, 2021 0.2400 0.2400 0.2200 0.2250 303,247 -0.01(-4.26%)
Feb 16, 2021 0.2300 0.2500 0.2300 0.2350 97,512 +0.00(+0.00%)
Feb 12, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Feb 11, 2021 0.2450 0.2500 0.2350 0.2400 61,188 -0.01(-4.00%)
Feb 10, 2021 0.2400 0.2550 0.2400 0.2500 24,077 +0.01(+4.17%)
Feb 09, 2021 0.2400 0.2500 0.2350 0.2400 75,600 +0.00(+0.00%)
Feb 08, 2021 0.2600 0.2600 0.2400 0.2400 90,729 +0.00(+0.00%)
Feb 05, 2021 0.2450 0.2450 0.2350 0.2400 80,500 -0.01(-4.00%)
Feb 04, 2021 0.2500 0.2500 0.2350 0.2500 131,020 +0.00(+0.00%)
Feb 03, 2021 0.2600 0.2700 0.2400 0.2500 443,570 +0.02(+11.11%)
Feb 02, 2021 0.2200 0.2250 0.2200 0.2250 60,100 +0.00(+0.00%)
Feb 01, 2021 0.2250 0.2300 0.2100 0.2250 107,527 +0.00(+0.00%)
Jan 29, 2021 0.2350 0.2350 0.2200 0.2250 117,950 +0.00(+0.00%)
Jan 28, 2021 0.2350 0.2350 0.2250 0.2250 72,906 -0.01(-2.17%)
Jan 27, 2021 0.2400 0.2450 0.2300 0.2300 121,234 -0.01(-6.12%)
Jan 26, 2021 0.2650 0.2650 0.2400 0.2450 79,399 -0.02(-7.55%)
Jan 25, 2021 0.2700 0.2800 0.2650 0.2650 203,614 +0.01(+1.92%)
Jan 22, 2021 0.2600 0.2600 0.2450 0.2600 156,390 +0.00(+0.00%)
Jan 21, 2021 0.2500 0.2650 0.2500 0.2600 232,500 +0.01(+4.00%)
Jan 20, 2021 0.2500 0.2500 0.2450 0.2500 109,347 +0.01(+2.04%)
Jan 19, 2021 0.2300 0.2450 0.2300 0.2450 5,800 +0.00(+0.00%)
Jan 18, 2021 0.2300 0.2450 0.2300 0.2450 39,128 +0.01(+6.52%)
Jan 15, 2021 0.2400 0.2450 0.2300 0.2300 65,813 +0.01(+2.22%)
Jan 14, 2021 0.2350 0.2350 0.2250 0.2250 224,615 -0.01(-6.25%)
Jan 13, 2021 0.2500 0.2500 0.2400 0.2400 35,225 +0.00(+0.00%)
Jan 12, 2021 0.2300 0.2400 0.2300 0.2400 64,550 +0.01(+4.35%)
Jan 11, 2021 0.2400 0.2400 0.2300 0.2300 164,500 -0.02(-8.00%)
Jan 08, 2021 0.2500 0.2500 0.2400 0.2500 263,900 -0.01(-3.85%)
Jan 07, 2021 0.2550 0.2600 0.2450 0.2600 50,500 +0.01(+4.00%)
Jan 06, 2021 0.2600 0.2650 0.2450 0.2500 194,600 -0.02(-5.66%)
Jan 05, 2021 0.2800 0.2800 0.2600 0.2650 135,805 -0.02(-5.36%)
Jan 04, 2021 0.2650 0.2800 0.2650 0.2800 223,185 +0.02(+5.66%)
Dec 31, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Dec 30, 2020 0.2450 0.2750 0.2400 0.2650 468,100 +0.03(+12.77%)
Dec 29, 2020 0.2400 0.2500 0.2300 0.2350 380,411 +0.00(+2.17%)
Dec 24, 2020 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Dec 23, 2020 0.2300 0.2350 0.2250 0.2350 64,822 +0.02(+9.30%)
Dec 22, 2020 0.2250 0.2250 0.2150 0.2150 16,500 -0.02(-6.52%)
Dec 21, 2020 0.2250 0.2300 0.2200 0.2300 151,671 +0.00(+0.00%)
Dec 18, 2020 0.2450 0.2450 0.2250 0.2300 36,000 +0.00(+0.00%)
Dec 17, 2020 0.2300 0.2350 0.2200 0.2300 119,071 +0.01(+4.55%)
Dec 16, 2020 0.2150 0.2200 0.2150 0.2200 142,900 +0.00(+0.00%)
Dec 15, 2020 0.2200 0.2300 0.2150 0.2200 98,940 +0.00(+0.00%)
Dec 14, 2020 0.2200 0.2300 0.2150 0.2200 65,657 -0.01(-2.22%)
Dec 11, 2020 0.2300 0.2300 0.2250 0.2250 51,797 +0.00(+0.00%)
Dec 10, 2020 0.2300 0.2400 0.2250 0.2250 36,000 -0.01(-6.25%)
Dec 09, 2020 0.2300 0.2400 0.2250 0.2400 85,500 +0.01(+2.13%)
Dec 08, 2020 0.2500 0.2500 0.2350 0.2350 43,739 -0.01(-4.08%)
Dec 07, 2020 0.2600 0.2600 0.2450 0.2450 59,940 -0.02(-7.55%)
Dec 04, 2020 0.2600 0.2700 0.2600 0.2650 51,841 +0.01(+1.92%)
Dec 03, 2020 0.2500 0.2600 0.2450 0.2600 26,000 +0.02(+6.12%)
Dec 02, 2020 0.2450 0.2450 0.2400 0.2450 67,700 +0.00(+0.00%)
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.