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 (%)
May 31, 2017 0.1500 0.1500 0.1400 0.1500 348,000 +0.00(+0.00%)
May 30, 2017 0.1500 0.1500 0.1500 0.1500 105,000 -0.01(-3.23%)
May 29, 2017 0.1500 0.1650 0.1500 0.1550 121,170 +0.01(+6.90%)
May 26, 2017 0.1450 0.1450 0.1400 0.1450 164,500 +0.00(+0.00%)
May 25, 2017 0.1400 0.1450 0.1400 0.1450 177,000 +0.00(+3.57%)
May 24, 2017 0.1450 0.1450 0.1400 0.1400 217,000 -0.00(-3.45%)
May 23, 2017 0.1500 0.1500 0.1400 0.1450 204,310 +0.00(+0.00%)
May 19, 2017 0.1450 0.1500 0.1450 0.1450 151,500 +0.00(+0.00%)
May 18, 2017 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
May 17, 2017 0.1400 0.1450 0.1350 0.1450 273,500 -0.01(-3.33%)
May 16, 2017 0.1400 0.1500 0.1300 0.1500 328,922 +0.01(+7.14%)
May 15, 2017 0.1400 0.1400 0.1350 0.1400 115,500 +0.01(+3.70%)
May 12, 2017 0.1350 0.1400 0.1300 0.1350 75,700 +0.00(+0.00%)
May 10, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 09, 2017 0.1350 0.1350 0.1200 0.1350 560,000 -0.01(-3.57%)
May 08, 2017 0.1400 0.1400 0.1350 0.1400 76,500 +0.00(+0.00%)
May 05, 2017 0.1400 0.1400 0.1350 0.1400 28,167 +0.00(+0.00%)
May 04, 2017 0.1400 0.1400 0.1300 0.1400 254,500 +0.00(+0.00%)
May 03, 2017 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
May 02, 2017 0.1350 0.1400 0.1300 0.1400 53,500 +0.01(+3.70%)
May 01, 2017 0.1400 0.1400 0.1250 0.1350 71,100 -0.01(-3.57%)
Apr 28, 2017 0.1400 0.1400 0.1350 0.1400 82,897 +0.00(+0.00%)
Apr 27, 2017 0.1350 0.1400 0.1350 0.1400 35,000 +0.00(+0.00%)
Apr 26, 2017 0.1450 0.1450 0.1400 0.1400 41,229 +0.00(+0.00%)
Apr 25, 2017 0.1400 0.1400 0.1350 0.1400 394,500 +0.00(+0.00%)
Apr 24, 2017 0.1500 0.1500 0.1400 0.1400 13,800 -0.01(-6.67%)
Apr 21, 2017 0.1500 0.1500 0.1500 0.1500 93,000 +0.00(+0.00%)
Apr 20, 2017 0.1450 0.1500 0.1400 0.1500 69,555 +0.01(+3.45%)
Apr 19, 2017 0.1400 0.1450 0.1400 0.1450 153,500 +0.00(+0.00%)
Apr 18, 2017 0.1400 0.1450 0.1400 0.1450 44,070 +0.00(+0.00%)
Apr 17, 2017 0.1500 0.1500 0.1400 0.1450 46,700 -0.01(-3.33%)
Apr 13, 2017 0.1450 0.1500 0.1450 0.1500 58,000 +0.00(+0.00%)
Apr 12, 2017 0.1500 0.1500 0.1450 0.1500 103,004 -0.01(-3.23%)
Apr 11, 2017 0.1400 0.1600 0.1400 0.1550 273,000 +0.01(+3.33%)
Apr 10, 2017 0.1450 0.1500 0.1450 0.1500 70,522 +0.00(+0.00%)
Apr 07, 2017 0.1500 0.1500 0.1500 0.1500 46,500 +0.00(+0.00%)
Apr 06, 2017 0.1450 0.1500 0.1450 0.1500 86,942 +0.00(+0.00%)
Apr 05, 2017 0.1500 0.1500 0.1500 0.1500 58,400 +0.00(+0.00%)
Apr 04, 2017 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Mar 31, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 30, 2017 0.1450 0.1450 0.1450 0.1450 40,000 +0.00(+3.57%)
Mar 29, 2017 0.1400 0.1400 0.1400 0.1400 30,000 -0.01(-6.67%)
Mar 28, 2017 0.1400 0.1500 0.1350 0.1500 301,500 +0.01(+7.14%)
Mar 27, 2017 0.1300 0.1400 0.1300 0.1400 94,500 +0.01(+7.69%)
Mar 24, 2017 0.1450 0.1450 0.1300 0.1300 76,500 -0.01(-10.34%)
Mar 23, 2017 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Mar 22, 2017 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Mar 21, 2017 0.1500 0.1500 0.1350 0.1450 99,666 -0.01(-3.33%)
Mar 20, 2017 0.1500 0.1500 0.1400 0.1500 53,500 +0.00(+0.00%)
Mar 17, 2017 0.1500 0.1500 0.1400 0.1500 98,500 +0.01(+3.45%)
Mar 16, 2017 0.1400 0.1450 0.1400 0.1450 40,000 +0.00(+3.57%)
Mar 15, 2017 0.1400 0.1400 0.1400 0.1400 38,130 +0.01(+3.70%)
Mar 14, 2017 0.1350 0.1350 0.1300 0.1350 52,488 +0.00(+0.00%)
Mar 13, 2017 0.1400 0.1400 0.1350 0.1350 19,505 -0.01(-3.57%)
Mar 10, 2017 0.1400 0.1400 0.1400 0.1400 10,500 -0.00(-3.45%)
Mar 08, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 07, 2017 0.1400 0.1450 0.1400 0.1450 50,000 -0.01(-3.33%)
Mar 03, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 02, 2017 0.1500 0.1500 0.1450 0.1450 13,000 +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.