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 (%)
Jan 31, 2018 0.1350 0.1350 0.1300 0.1300 403,000 -0.01(-3.70%)
Jan 30, 2018 0.1300 0.1400 0.1250 0.1350 434,322 +0.01(+3.85%)
Jan 29, 2018 0.1250 0.1350 0.1250 0.1300 847,491 +0.01(+4.00%)
Jan 26, 2018 0.1250 0.1300 0.1250 0.1250 703,100 +0.00(+0.00%)
Jan 25, 2018 0.1300 0.1300 0.1250 0.1250 272,633 -0.01(-3.85%)
Jan 24, 2018 0.1350 0.1350 0.1250 0.1300 544,600 +0.01(+4.00%)
Jan 23, 2018 0.1400 0.1450 0.1250 0.1250 947,146 -0.01(-7.41%)
Jan 22, 2018 0.1500 0.1500 0.1300 0.1350 2,214,705 +0.01(+8.00%)
Jan 19, 2018 0.1200 0.1300 0.1100 0.1250 1,213,703 +0.01(+4.17%)
Jan 18, 2018 0.1150 0.1200 0.1100 0.1200 184,000 +0.00(+0.00%)
Jan 17, 2018 0.1200 0.1300 0.1150 0.1200 107,800 -0.01(-7.69%)
Jan 16, 2018 0.1200 0.1300 0.1200 0.1300 10,222 +0.00(+0.00%)
Jan 15, 2018 0.1250 0.1300 0.1250 0.1300 92,500 +0.01(+8.33%)
Jan 12, 2018 0.1200 0.1350 0.1200 0.1200 511,680 +0.00(+0.00%)
Jan 11, 2018 0.1200 0.1200 0.1200 0.1200 41,001 +0.00(+4.35%)
Jan 10, 2018 0.1200 0.1200 0.1150 0.1150 18,000 -0.00(-4.17%)
Jan 09, 2018 0.1200 0.1250 0.1200 0.1200 17,900 +0.01(+9.09%)
Jan 08, 2018 0.1200 0.1250 0.1100 0.1100 80,300 -0.01(-8.33%)
Jan 05, 2018 0.1250 0.1250 0.1200 0.1200 55,500 -0.01(-4.00%)
Jan 04, 2018 0.1150 0.1250 0.1150 0.1250 25,000 +0.01(+8.70%)
Jan 03, 2018 0.1150 0.1150 0.1150 0.1150 24,000 +0.00(+0.00%)
Jan 02, 2018 0.1250 0.1250 0.1250 0.1150 73,500 +0.00(+0.00%)
Dec 29, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 28, 2017 0.1150 0.1200 0.1100 0.1200 203,500 +0.00(+4.35%)
Dec 27, 2017 0.1050 0.1150 0.1050 0.1150 178,147 +0.02(+21.05%)
Dec 22, 2017 0.1000 0.1000 0.0950 0.0950 81,388 -0.01(-5.00%)
Dec 21, 2017 0.0900 0.1000 0.0900 0.1000 88,000 +0.01(+5.26%)
Dec 20, 2017 0.0950 0.0950 0.0950 0.0950 41,000 -0.01(-5.00%)
Dec 19, 2017 0.1000 0.1000 0.0950 0.1000 67,000 +0.00(+0.00%)
Dec 18, 2017 0.1000 0.1000 0.1000 0.1000 53,000 +0.00(+0.00%)
Dec 15, 2017 0.1000 0.1000 0.0900 0.1000 219,066 +0.00(+0.00%)
Dec 14, 2017 0.1000 0.1000 0.1000 0.1000 37,000 -0.00(-4.76%)
Dec 13, 2017 0.1000 0.1050 0.1000 0.1050 251,000 +0.00(+5.00%)
Dec 12, 2017 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Dec 11, 2017 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Dec 08, 2017 0.0950 0.1000 0.0950 0.1000 174,725 +0.01(+5.26%)
Dec 07, 2017 0.0900 0.1000 0.0900 0.0950 130,744 +0.01(+5.56%)
Dec 06, 2017 0.0850 0.0900 0.0850 0.0900 40,500 +0.00(+5.88%)
Dec 05, 2017 0.0950 0.0950 0.0850 0.0850 139,000 -0.00(-5.56%)
Dec 04, 2017 0.0900 0.0900 0.0900 0.0900 8,355 -0.01(-5.26%)
Dec 01, 2017 0.0950 0.0950 0.0950 0.0950 71,504 +0.00(+0.00%)
Nov 30, 2017 0.0950 0.0950 0.0950 0.0950 35,843 +0.00(+0.00%)
Nov 29, 2017 0.0950 0.0950 0.0900 0.0950 95,922 -0.01(-5.00%)
Nov 28, 2017 0.0950 0.1000 0.0950 0.1000 53,007 +0.01(+5.26%)
Nov 27, 2017 0.0900 0.0900 0.0950 127,500 +0.01(+5.56%)
Nov 24, 2017 0.0900 0.0900 0.0850 0.0900 201,000 +0.00(+0.00%)
Nov 23, 2017 0.0900 0.0900 0.0850 0.0900 42,500 +0.00(+0.00%)
Nov 22, 2017 0.0950 0.0950 0.0850 0.0900 491,776 -0.01(-5.26%)
Nov 21, 2017 0.1050 0.1050 0.0950 0.0950 9,000 -0.01(-5.00%)
Nov 20, 2017 0.1000 0.1000 0.0950 0.1000 95,000 +0.01(+5.26%)
Nov 17, 2017 0.1000 0.1000 0.0900 0.0950 184,951 -0.01(-5.00%)
Nov 16, 2017 0.1000 0.1000 0.1000 0.1000 231,050 +0.00(+0.00%)
Nov 15, 2017 0.1100 0.1100 0.1000 0.1000 210,055 -0.01(-13.04%)
Nov 14, 2017 0.1200 0.1200 0.1100 0.1150 97,500 -0.00(-4.17%)
Nov 13, 2017 0.1200 0.1200 0.1200 0.1200 22,950 +0.00(+4.35%)
Nov 10, 2017 0.1150 0.1150 0.1150 0.1150 30,000 +0.01(+9.52%)
Nov 09, 2017 0.1250 0.1300 0.1050 0.1050 242,500 -0.03(-22.22%)
Nov 08, 2017 0.1350 0.1350 0.1350 0.1350 125,000 -0.01(-3.57%)
Nov 06, 2017 0.1400 0.1400 0.1400 1 +0.01(+3.70%)
Nov 03, 2017 0.1350 0.1350 0.1350 0.1350 12,000 +0.00(+0.00%)
Nov 02, 2017 0.1350 0.1350 0.1350 0.1350 4,500 -0.01(-3.57%)
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.