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 (%)
Feb 28, 2022 0.1200 0.1250 0.1200 0.1250 15,000 +0.01(+4.17%)
Feb 25, 2022 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Feb 24, 2022 0.1200 0.1250 0.1150 0.1250 109,700 +0.00(+0.00%)
Feb 23, 2022 0.1200 0.1250 0.1200 0.1250 16,000 +0.01(+4.17%)
Feb 22, 2022 0.1200 0.1150 0.1200 58,775 -0.01(-4.00%)
Feb 18, 2022 0.1250 0 +0.01(+4.17%)
Feb 17, 2022 0.1250 0.1250 0.1200 0.1200 104,000 +0.00(+0.00%)
Feb 16, 2022 0.1300 0.1300 0.1200 0.1200 14,000 +0.00(+0.00%)
Feb 15, 2022 0.1300 0.1300 0.1200 0.1200 122,862 -0.01(-4.00%)
Feb 14, 2022 0.1300 0.1300 0.1250 0.1250 12,500 -0.01(-7.41%)
Feb 11, 2022 0.1300 0.1350 0.1300 0.1350 79,500 +0.01(+3.85%)
Feb 10, 2022 0.1250 0.1300 0.1250 0.1300 11,596 +0.01(+8.33%)
Feb 08, 2022 0.1200 0 +0.00(+0.00%)
Feb 07, 2022 0.1250 0.1350 0.1200 0.1200 151,000 -0.02(-11.11%)
Feb 04, 2022 0.1350 0.1350 0.1350 0.1350 67,400 +0.00(+0.00%)
Feb 03, 2022 0.1350 0.1350 0.1350 0.1350 3,013 +0.01(+3.85%)
Feb 02, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Feb 01, 2022 0.1350 0.1350 0.1250 0.1250 21,000 -0.01(-3.85%)
Jan 31, 2022 0.1400 0.1400 0.1300 0.1300 108,391 -0.01(-7.14%)
Jan 28, 2022 0.1400 0.1400 0.1400 0.1400 68,600 -0.00(-3.45%)
Jan 27, 2022 0.1500 0.1500 0.1400 0.1450 115,849 -0.01(-6.45%)
Jan 26, 2022 0.1600 0.1600 0.1550 0.1550 14,150 +0.01(+3.33%)
Jan 25, 2022 0.1300 0.1500 0.1300 0.1500 42,500 +0.01(+7.14%)
Jan 24, 2022 0.1350 0.1400 0.1300 0.1400 61,500 -0.00(-3.45%)
Jan 21, 2022 0.1500 0.1500 0.1300 0.1450 211,500 -0.01(-3.33%)
Jan 20, 2022 0.1500 0.1500 0.1450 0.1500 151,326 +0.01(+3.45%)
Jan 19, 2022 0.1400 0.1500 0.1350 0.1450 282,500 -0.01(-3.33%)
Jan 18, 2022 0.1450 0.1550 0.1400 0.1500 201,600 +0.01(+3.45%)
Jan 17, 2022 0.1600 0.1600 0.1450 0.1450 234,859 -0.02(-9.38%)
Jan 14, 2022 0.1350 0.1600 0.1350 0.1600 467,715 +0.02(+18.52%)
Jan 13, 2022 0.1350 0.1400 0.1300 0.1350 314,582 +0.00(+0.00%)
Jan 12, 2022 0.1400 0.1450 0.1300 0.1350 279,080 -0.01(-6.90%)
Jan 11, 2022 0.1250 0.1450 0.1250 0.1450 679,401 +0.02(+16.00%)
Jan 10, 2022 0.1050 0.1250 0.1050 0.1250 956,123 +0.04(+47.06%)
Jan 07, 2022 0.1000 0.1000 0.0850 0.0850 241,500 -0.01(-15.00%)
Jan 06, 2022 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jan 05, 2022 0.1000 0.1000 0.1000 0.1000 1,001 +0.00(+0.00%)
Jan 04, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 31, 2021 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 30, 2021 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Dec 29, 2021 0.0850 0.0850 0.0850 0.0850 123,501 -0.00(-5.56%)
Dec 24, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 23, 2021 0.0800 0.0900 0.0800 0.0900 172,252 +0.00(+5.88%)
Dec 22, 2021 0.0850 0.0850 0.0850 0.0850 21,006 +0.00(+0.00%)
Dec 21, 2021 0.0850 0.0850 0.0850 0.0850 337,000 +0.00(+0.00%)
Dec 20, 2021 0.0800 0.0850 0.0800 0.0850 255,649 +0.00(+0.00%)
Dec 17, 2021 0.0850 0.0900 0.0850 0.0850 94,360 +0.01(+6.25%)
Dec 16, 2021 0.0800 0.0800 0.0800 0.0800 17,210 +0.00(+0.00%)
Dec 15, 2021 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Dec 14, 2021 0.0800 0.0850 0.0800 0.0850 15,000 +0.00(+0.00%)
Dec 13, 2021 0.0850 0.0850 0.0850 0.0850 2,942 +0.00(+0.00%)
Dec 10, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Dec 09, 2021 0.0850 0.0850 0.0850 0.0850 119,500 +0.00(+0.00%)
Dec 08, 2021 0.0850 0.0850 0.0850 0.0850 25,200 +0.00(+0.00%)
Dec 07, 2021 0.0900 0.0900 0.0850 0.0850 58,000 +0.01(+6.25%)
Dec 06, 2021 0.0800 0.0800 0.0800 0.0800 41,340 +0.00(+0.00%)
Dec 03, 2021 0.0850 0.0850 0.0800 0.0800 47,800 +0.00(+0.00%)
Dec 02, 2021 0.0850 0.0850 0.0800 0.0800 26,450 +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.