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 (%)
Apr 30, 2019 0.0700 0.0800 0.0700 0.0800 32,000 +0.01(+14.29%)
Apr 29, 2019 0.0700 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0700 0.0700 0.0700 45,000 -0.00(-6.67%)
Apr 25, 2019 0.0750 0.0750 0.0750 0.0750 186,000 +0.01(+15.38%)
Apr 24, 2019 0.0750 0.0750 0.0650 0.0650 20,500 -0.01(-13.33%)
Apr 23, 2019 0.0700 0.0750 0.0700 0.0750 156,719 +0.00(+0.00%)
Apr 22, 2019 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 17, 2019 0.0750 0.0800 0.0750 0.0800 74,500 +0.01(+6.67%)
Apr 16, 2019 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Apr 15, 2019 0.0700 0.0750 0.0700 0.0750 27,000 +0.00(+7.14%)
Apr 12, 2019 0.0700 0.0750 0.0650 0.0700 775,800 +0.00(+0.00%)
Apr 11, 2019 0.0700 0.0700 0.0700 0.0700 932,000 -0.00(-6.67%)
Apr 10, 2019 0.0750 0.0750 0.0750 0.0750 80,000 +0.00(+0.00%)
Apr 09, 2019 0.0750 0.0750 0.0750 0.0750 26,000 +0.00(+7.14%)
Apr 08, 2019 0.0700 0.0700 0.0700 0.0700 51,000 -0.00(-6.67%)
Apr 05, 2019 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+7.14%)
Apr 04, 2019 0.0700 0.0700 0.0650 0.0700 23,000 +0.00(+0.00%)
Apr 03, 2019 0.0750 0.0750 0.0700 0.0700 345,000 -0.00(-6.67%)
Apr 02, 2019 0.0800 0.0800 0.0750 0.0750 40,000 -0.01(-6.25%)
Apr 01, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 29, 2019 0.0950 0.0950 0.0800 0.0800 46,999 -0.01(-15.79%)
Mar 28, 2019 0.0800 0.0950 0.0800 0.0950 301,500 +0.01(+18.75%)
Mar 27, 2019 0.0800 0.0800 0.0800 0.0800 4,977 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 22, 2019 0.0850 0.0850 0.0750 0.0750 69,700 -0.01(-6.25%)
Mar 20, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 19, 2019 0.0750 0.0800 0.0750 0.0800 44,714 +0.01(+6.67%)
Mar 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 14, 2019 0.0750 0.0750 0.0750 0.0750 49,000 +0.00(+0.00%)
Mar 13, 2019 0.0750 0.0850 0.0750 0.0750 22,800 -0.01(-11.76%)
Mar 12, 2019 0.0750 0.0850 0.0750 0.0850 8,000 +0.01(+6.25%)
Mar 11, 2019 0.0750 0.0800 0.0700 0.0800 310,165 +0.01(+6.67%)
Mar 08, 2019 0.0750 0.0750 0.0700 0.0750 221,688 +0.00(+0.00%)
Mar 07, 2019 0.0750 0.0750 0.0750 0.0750 57,000 +0.00(+7.14%)
Mar 06, 2019 0.0750 0.0750 0.0700 0.0700 4,919 +0.00(+0.00%)
Mar 05, 2019 0.0750 0.0750 0.0700 0.0700 70,600 -0.00(-6.67%)
Mar 04, 2019 0.0800 0.0800 0.0750 0.0750 28,000 -0.01(-11.76%)
Mar 01, 2019 0.0750 0.0850 0.0750 0.0850 37,000 +0.00(+0.00%)
Feb 28, 2019 0.0750 0.0850 0.0700 0.0850 100,484 +0.01(+13.33%)
Feb 27, 2019 0.0800 0.0800 0.0750 0.0750 93,000 -0.01(-6.25%)
Feb 25, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 22, 2019 0.0800 0.0900 0.0800 0.0800 305,333 -0.01(-5.88%)
Feb 21, 2019 0.0800 0.0850 0.0750 0.0850 264,500 +0.01(+6.25%)
Feb 20, 2019 0.0900 0.0900 0.0800 0.0800 21,100 -0.01(-11.11%)
Feb 19, 2019 0.0950 0.0950 0.0850 0.0900 102,600 +0.00(+5.88%)
Feb 15, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 14, 2019 0.0850 0.0900 0.0850 0.0850 82,484 -0.01(-10.53%)
Feb 13, 2019 0.0850 0.0950 0.0800 0.0950 747,500 +0.01(+11.76%)
Feb 12, 2019 0.0850 0.0850 0.0850 0.0850 106,000 +0.01(+6.25%)
Feb 11, 2019 0.0850 0.0850 0.0800 0.0800 47,500 -0.01(-11.11%)
Feb 08, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Feb 07, 2019 0.0900 0.0900 0.0850 0.0900 427,400 +0.00(+5.88%)
Feb 06, 2019 0.1050 0.1050 0.0850 0.0850 600,400 +0.01(+6.25%)
Feb 05, 2019 0.0800 0.0800 0.0800 0.0800 8,000 +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.