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 (%)
Sep 30, 2020 0.2550 0.2550 0.2550 0.2550 12,033 +0.00(+0.00%)
Sep 29, 2020 0.2650 0.2650 0.2550 0.2550 82,484 -0.01(-1.92%)
Sep 28, 2020 0.2600 0.2650 0.2550 0.2600 67,000 +0.00(+0.00%)
Sep 25, 2020 0.2700 0.2700 0.2500 0.2600 131,000 +0.00(+0.00%)
Sep 24, 2020 0.2500 0.2600 0.2450 0.2600 18,436 +0.01(+4.00%)
Sep 23, 2020 0.2550 0.2650 0.2500 0.2500 175,972 -0.01(-1.96%)
Sep 22, 2020 0.2700 0.2700 0.2550 0.2550 198,700 -0.02(-5.56%)
Sep 21, 2020 0.2850 0.2850 0.2700 0.2700 129,041 -0.02(-6.90%)
Sep 18, 2020 0.2900 0.2900 0.2900 0.2900 28,113 +0.01(+1.75%)
Sep 17, 2020 0.2850 0.2850 0.2800 0.2850 85,800 -0.01(-1.72%)
Sep 16, 2020 0.2750 0.2950 0.2750 0.2900 51,132 +0.00(+0.00%)
Sep 15, 2020 0.2900 0.2930 0.2900 0.2900 43,500 -0.01(-1.69%)
Sep 14, 2020 0.3000 0.3050 0.2950 0.2950 276,786 +0.00(+0.00%)
Sep 11, 2020 0.3050 0.3050 0.2950 0.2950 53,450 -0.02(-4.84%)
Sep 10, 2020 0.3150 0.3200 0.3050 0.3100 86,291 -0.01(-3.13%)
Sep 09, 2020 0.3100 0.3200 0.3000 0.3200 314,778 +0.02(+6.67%)
Sep 08, 2020 0.2800 0.3150 0.2800 0.3000 785,989 +0.03(+13.21%)
Sep 04, 2020 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Sep 03, 2020 0.3000 0.3000 0.2750 0.2800 69,050 -0.02(-6.67%)
Sep 02, 2020 0.2800 0.3300 0.2750 0.3000 744,375 +0.02(+7.14%)
Sep 01, 2020 0.2800 0.2850 0.2750 0.2800 329,241 +0.02(+5.66%)
Aug 31, 2020 0.2700 0.2700 0.2600 0.2650 102,519 +0.01(+1.92%)
Aug 28, 2020 0.2650 0.2650 0.2500 0.2600 98,367 +0.01(+4.00%)
Aug 27, 2020 0.2500 0.2500 0.2450 0.2500 162,950 -0.01(-1.96%)
Aug 26, 2020 0.2400 0.2550 0.2400 0.2550 104,000 +0.01(+4.08%)
Aug 25, 2020 0.2500 0.2500 0.2400 0.2450 68,000 -0.01(-2.00%)
Aug 24, 2020 0.2550 0.2600 0.2500 0.2500 234,500 -0.01(-3.85%)
Aug 21, 2020 0.2700 0.2700 0.2450 0.2600 595,629 -0.02(-5.45%)
Aug 20, 2020 0.2800 0.2800 0.2700 0.2750 101,442 -0.01(-1.79%)
Aug 19, 2020 0.2850 0.2850 0.2800 0.2800 58,050 +0.00(+0.00%)
Aug 18, 2020 0.2950 0.2950 0.2800 0.2800 245,683 -0.01(-5.08%)
Aug 17, 2020 0.2800 0.2950 0.2750 0.2950 224,400 +0.02(+7.27%)
Aug 14, 2020 0.2800 0.2800 0.2700 0.2750 93,999 +0.00(+0.00%)
Aug 13, 2020 0.2750 0.2800 0.2700 0.2750 12,816 +0.01(+1.85%)
Aug 12, 2020 0.2800 0.2850 0.2700 0.2700 80,453 -0.01(-3.57%)
Aug 11, 2020 0.2900 0.2900 0.2700 0.2800 245,100 -0.01(-5.08%)
Aug 10, 2020 0.2900 0.3000 0.2900 0.2950 177,066 +0.00(+0.00%)
Aug 07, 2020 0.2900 0.3050 0.2750 0.2950 150,450 -0.02(-4.84%)
Aug 06, 2020 0.3200 0.3200 0.2900 0.3100 178,412 +0.00(+0.00%)
Aug 05, 2020 0.3150 0.3300 0.3100 0.3100 577,037 +0.00(+0.00%)
Aug 04, 2020 0.3000 0.3200 0.2950 0.3100 592,182 +0.02(+6.90%)
Jul 31, 2020 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Jul 30, 2020 0.2700 0.2700 0.2600 0.2650 42,432 -0.01(-1.85%)
Jul 29, 2020 0.2650 0.2700 0.2600 0.2700 405,485 +0.01(+1.89%)
Jul 28, 2020 0.2800 0.2800 0.2650 0.2650 214,700 -0.02(-5.36%)
Jul 27, 2020 0.3000 0.3000 0.2750 0.2800 569,141 +0.01(+1.82%)
Jul 24, 2020 0.2900 0.2900 0.2750 0.2750 111,733 -0.01(-1.79%)
Jul 23, 2020 0.2900 0.3000 0.2800 0.2800 539,991 -0.01(-5.08%)
Jul 22, 2020 0.3150 0.3150 0.2950 0.2950 326,668 -0.02(-4.84%)
Jul 21, 2020 0.3200 0.3300 0.3100 0.3100 249,528 +0.00(+0.00%)
Jul 20, 2020 0.3100 0.3200 0.3050 0.3100 166,063 +0.01(+1.64%)
Jul 17, 2020 0.3000 0.3100 0.2950 0.3050 322,780 +0.00(+0.00%)
Jul 16, 2020 0.3000 0.3100 0.3000 0.3050 188,826 +0.01(+1.67%)
Jul 15, 2020 0.3150 0.3150 0.3000 0.3000 54,153 -0.02(-4.76%)
Jul 14, 2020 0.3300 0.3300 0.3100 0.3150 268,232 -0.03(-7.35%)
Jul 13, 2020 0.3400 0.3600 0.3350 0.3400 331,157 +0.02(+4.62%)
Jul 10, 2020 0.3200 0.3300 0.3150 0.3250 99,898 +0.00(+0.00%)
Jul 09, 2020 0.3650 0.3700 0.3150 0.3250 704,525 -0.03(-8.45%)
Jul 08, 2020 0.3550 0.3750 0.3400 0.3550 381,115 +0.02(+5.97%)
Jul 07, 2020 0.3600 0.3700 0.3200 0.3350 906,860 -0.04(-10.67%)
Jul 06, 2020 0.3600 0.3950 0.3500 0.3750 290,622 +0.03(+7.14%)
Jul 03, 2020 0.3500 0.3500 0.3300 0.3500 141,955 +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.