Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Energy Metals Corp (TSV: GEMC )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 2, 2024 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 0.0750 0.0750 0.0650 0.0700 136,667 -0.00(-6.67%)
Apr 29, 2019 0.0800 0.0800 0.0700 0.0750 101,878 -0.01(-6.25%)
Apr 26, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 25, 2019 0.0700 0.0800 0.0600 0.0800 349,000 +0.01(+23.08%)
Apr 24, 2019 0.0650 0.0700 0.0650 0.0650 335,000 -0.01(-7.14%)
Apr 23, 2019 0.0650 0.0700 0.0600 0.0700 323,000 +0.01(+7.69%)
Apr 22, 2019 0.0650 0.0650 0.0650 0.0650 316,000 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 17, 2019 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0700 0.0650 0.0650 733,000 -0.01(-7.14%)
Apr 15, 2019 0.0700 0.0700 0.0700 0.0700 45,000 -0.00(-6.67%)
Apr 12, 2019 0.0700 0.0750 0.0650 0.0750 66,000 -0.01(-6.25%)
Apr 11, 2019 0.0800 0.0800 0.0750 0.0800 46,217 +0.01(+6.67%)
Apr 10, 2019 0.0650 0.0750 0.0650 0.0750 170,499 +0.00(+7.14%)
Apr 09, 2019 0.0700 0.0750 0.0700 0.0700 385,999 -0.00(-6.67%)
Apr 08, 2019 0.0700 0.0750 0.0700 0.0750 550,060 +0.00(+7.14%)
Apr 05, 2019 0.0600 0.0750 0.0600 0.0700 1,174,670 +0.02(+27.27%)
Apr 04, 2019 0.0500 0.0600 0.0500 0.0550 320,999 +0.00(+10.00%)
Apr 03, 2019 0.0500 0.0500 0.0500 0.0500 299,850 -0.00(-9.09%)
Apr 02, 2019 0.0550 0.0550 0.0500 0.0550 96,000 -0.00(-8.33%)
Apr 01, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Mar 29, 2019 0.0550 0.0550 0.0550 0.0550 20,500 +0.00(+0.00%)
Mar 28, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0550 0.0550 59,300 -0.00(-8.33%)
Mar 26, 2019 0.0600 0.0600 0.0550 0.0600 251,800 +0.00(+9.09%)
Mar 25, 2019 0.0550 0.0600 0.0550 0.0550 212,166 -0.00(-8.33%)
Mar 22, 2019 0.0650 0.0650 0.0600 0.0600 316,600 -0.01(-14.29%)
Mar 21, 2019 0.0650 0.0700 0.0600 0.0700 115,000 +0.01(+7.69%)
Mar 20, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 19, 2019 0.0550 0.0700 0.0550 0.0650 518,800 +0.01(+18.18%)
Mar 18, 2019 0.0550 0.0550 0.0500 0.0550 147,000 +0.00(+0.00%)
Mar 15, 2019 0.0600 0.0750 0.0550 0.0550 606,000 -0.00(-8.33%)
Mar 14, 2019 0.0650 0.0650 0.0600 0.0600 223,000 -0.01(-7.69%)
Mar 13, 2019 0.0600 0.0650 0.0600 0.0650 154,100 +0.01(+8.33%)
Mar 12, 2019 0.0550 0.0650 0.0550 0.0600 420,050 +0.01(+20.00%)
Mar 11, 2019 0.0450 0.0550 0.0450 0.0500 378,000 +0.01(+25.00%)
Mar 08, 2019 0.0450 0.0450 0.0400 0.0400 35,000 +0.00(+0.00%)
Mar 07, 2019 0.0400 0.0400 0.0400 0.0400 1,066 -0.00(-11.11%)
Mar 06, 2019 0.0450 0.0450 0.0450 0.0450 36,500 +0.00(+0.00%)
Mar 05, 2019 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Mar 04, 2019 0.0450 0.0450 0.0450 0.0450 100,117 +0.00(+0.00%)
Feb 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 27, 2019 0.0450 0.0500 0.0450 0.0500 13,333 +0.00(+0.00%)
Feb 26, 2019 0.0500 0.0500 0.0450 0.0500 74,000 +0.00(+0.00%)
Feb 25, 2019 0.0350 0.0500 0.0350 0.0500 445,102 +0.01(+25.00%)
Feb 22, 2019 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Feb 21, 2019 0.0350 0.0400 0.0350 0.0400 194,000 +0.00(+0.00%)
Feb 20, 2019 0.0350 0.0400 0.0350 0.0400 97,300 +0.00(+0.00%)
Feb 19, 2019 0.0450 0.0450 0.0400 0.0400 110,500 +0.00(+0.00%)
Feb 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 13, 2019 0.0450 0.0450 0.0400 0.0400 71,000 -0.00(-11.11%)
Feb 12, 2019 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0500 0.0450 0.0450 89,250 +0.00(+0.00%)
Feb 08, 2019 0.0450 0.0450 0.0450 0.0450 71,800 -0.01(-10.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 05, 2019 0.0450 0.0500 0.0450 0.0450 27,800 -0.01(-10.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +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.