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, 2021 0.1000 0.1000 0.1000 0.1000 1,675 +0.00(+0.00%)
Sep 29, 2021 0.0950 0.1000 0.0900 0.1000 351,300 +0.00(+0.00%)
Sep 28, 2021 0.1000 0.1000 0.0950 0.1000 139,500 +0.00(+0.00%)
Sep 27, 2021 0.1050 0.1050 0.1000 0.1000 224,100 -0.01(-9.09%)
Sep 24, 2021 0.1100 0.1100 0.1100 0.1100 16,001 +0.00(+0.00%)
Sep 23, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 22, 2021 0.1100 0.1100 0.1100 0.1100 30,122 +0.00(+0.00%)
Sep 21, 2021 0.1050 0.1100 0.1050 0.1100 177,146 +0.00(+0.00%)
Sep 20, 2021 0.1300 0.1300 0.1000 0.1100 283,450 -0.02(-15.38%)
Sep 17, 2021 0.1250 0.1300 0.1250 0.1300 15,700 +0.01(+4.00%)
Sep 16, 2021 0.1250 0.1250 0.1250 0.1250 10,020 +0.00(+0.00%)
Sep 15, 2021 0.1250 0.1250 0.1250 0.1250 13,000 +0.00(+0.00%)
Sep 14, 2021 0.1250 0.1300 0.1250 0.1250 115,700 +0.00(+0.00%)
Sep 13, 2021 0.1250 0.1250 0.1250 0.1250 51,000 +0.00(+0.00%)
Sep 10, 2021 0.1300 0.1300 0.1250 0.1250 53,800 +0.00(+0.00%)
Sep 09, 2021 0.1300 0.1300 0.1250 0.1250 148,286 -0.02(-10.71%)
Sep 08, 2021 0.1400 0.1400 0.1400 0.1400 31,000 +0.00(+0.00%)
Sep 07, 2021 0.1300 0.1400 0.1250 0.1400 159,950 +0.01(+7.69%)
Sep 03, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 02, 2021 0.1350 0.1350 0.1350 0.1350 700 +0.01(+3.85%)
Sep 01, 2021 0.1400 0.1400 0.1300 0.1300 208,000 -0.01(-7.14%)
Aug 31, 2021 0.1550 0.1550 0.1300 0.1400 431,314 -0.02(-12.50%)
Aug 30, 2021 0.1700 0.1700 0.1600 0.1600 1,500 +0.00(+0.00%)
Aug 27, 2021 0.1650 0.1650 0.1550 0.1600 32,961 -0.01(-8.57%)
Aug 26, 2021 0.1750 0.1750 0.1750 0.1750 2,500 +0.01(+6.06%)
Aug 24, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 23, 2021 0.1650 0.1700 0.1650 0.1650 36,020 +0.01(+6.45%)
Aug 20, 2021 0.1550 0.1550 0.1550 0.1550 14,038 -0.01(-6.06%)
Aug 19, 2021 0.1600 0.1650 0.1600 0.1650 94,200 +0.01(+3.13%)
Aug 17, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Aug 16, 2021 0.1700 0.1700 0.1650 0.1650 8,716 +0.00(+0.00%)
Aug 13, 2021 0.1650 0.1650 0.1650 0.1650 2,200 +0.00(+0.00%)
Aug 12, 2021 0.1650 0.1800 0.1650 0.1650 28,000 -0.01(-2.94%)
Aug 11, 2021 0.1700 0.1700 0.1700 0.1700 48,250 +0.00(+0.00%)
Aug 10, 2021 0.1700 0.1700 0.1700 0.1700 32,751 -0.00(-2.86%)
Aug 09, 2021 0.1750 0.1750 0.1750 0.1750 46,500 +0.00(+0.00%)
Aug 06, 2021 0.1750 0.1750 0.1700 0.1750 93,733 +0.00(+2.94%)
Aug 04, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 03, 2021 0.1750 0.1750 0.1700 0.1700 6,500 -0.00(-2.86%)
Jul 30, 2021 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Jul 28, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 27, 2021 0.1850 0.1900 0.1850 0.1900 28,000 +0.01(+2.70%)
Jul 26, 2021 0.1800 0.1850 0.1750 0.1850 40,400 +0.01(+2.78%)
Jul 23, 2021 0.1850 0.1850 0.1800 0.1800 50,500 -0.01(-2.70%)
Jul 22, 2021 0.1800 0.1850 0.1800 0.1850 32,750 +0.01(+2.78%)
Jul 21, 2021 0.1800 0.1850 0.1750 0.1800 69,190 +0.01(+9.09%)
Jul 19, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 16, 2021 0.1650 0.1650 0.1600 0.1600 56,700 +0.00(+0.00%)
Jul 15, 2021 0.1650 0.1650 0.1600 0.1600 126,500 -0.01(-5.88%)
Jul 14, 2021 0.1700 0.1700 0.1700 0.1700 47,000 +0.00(+0.00%)
Jul 13, 2021 0.1700 0.1700 0.1700 0.1700 168,119 -0.00(-2.86%)
Jul 12, 2021 0.1800 0.1800 0.1750 0.1750 31,000 +0.00(+0.00%)
Jul 09, 2021 0.1700 0.1750 0.1700 0.1750 28,284 +0.00(+2.94%)
Jul 08, 2021 0.1750 0.1750 0.1700 0.1700 181,850 -0.00(-2.86%)
Jul 07, 2021 0.1850 0.1850 0.1750 0.1750 27,500 -0.01(-2.78%)
Jul 06, 2021 0.1800 0.1800 0.1800 0.1800 39,000 +0.00(+0.00%)
Jul 05, 2021 0.1800 0.1800 0.1800 0.1800 3,500 +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.