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: 3:49 PM EDT, May 17, 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 (%)
May 31, 2018 0.0900 0.0950 0.0850 0.0950 186,000 +0.00(+0.00%)
May 30, 2018 0.0900 0.0950 0.0800 0.0950 157,600 -0.01(-5.00%)
May 29, 2018 0.1000 0.1000 0.0950 0.1000 133,200 -0.00(-4.76%)
May 25, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 24, 2018 0.1050 0.1100 0.1000 0.1050 93,500 -0.01(-4.55%)
May 23, 2018 0.1100 0.1100 0.1050 0.1100 7,360 +0.01(+4.76%)
May 22, 2018 0.1050 0.1050 0.1050 0.1050 17,000 -0.01(-4.55%)
May 18, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 17, 2018 0.1150 0.1150 0.1100 0.1100 18,500 +0.00(+0.00%)
May 16, 2018 0.1150 0.1150 0.1100 0.1100 33,834 +0.00(+0.00%)
May 15, 2018 0.1150 0.1150 0.1100 0.1100 6,000 -0.01(-4.35%)
May 14, 2018 0.1100 0.1150 0.1100 0.1150 16,500 +0.00(+0.00%)
May 11, 2018 0.1100 0.1150 0.1100 0.1150 147,000 +0.00(+0.00%)
May 10, 2018 0.1100 0.1150 0.1100 0.1150 11,000 +0.00(+0.00%)
May 09, 2018 0.1150 0.1150 0.1150 0.1150 41,500 +0.00(+0.00%)
May 08, 2018 0.1200 0.1250 0.1100 0.1150 341,838 -0.01(-8.00%)
May 07, 2018 0.1400 0.1400 0.1200 0.1250 169,750 -0.02(-10.71%)
May 04, 2018 0.1400 0.1400 0.1350 0.1400 18,500 -0.00(-3.45%)
May 03, 2018 0.1400 0.1450 0.1400 0.1450 169,500 +0.01(+7.41%)
May 02, 2018 0.1300 0.1350 0.1250 0.1350 3,857 +0.01(+3.85%)
May 01, 2018 0.1300 0.1300 0.1300 0.1300 108,941 +0.00(+0.00%)
Apr 30, 2018 0.1300 0.1400 0.1250 0.1300 498,500 +0.01(+8.33%)
Apr 27, 2018 0.1200 0.1200 0.1200 0.1200 22,500 +0.00(+4.35%)
Apr 26, 2018 0.1200 0.1250 0.1150 0.1150 32,500 -0.01(-8.00%)
Apr 25, 2018 0.1300 0.1300 0.1250 0.1250 10,900 -0.01(-3.85%)
Apr 24, 2018 0.1300 0.1300 0.1200 0.1300 70,050 +0.01(+4.00%)
Apr 23, 2018 0.1200 0.1300 0.1150 0.1250 58,500 +0.00(+0.00%)
Apr 20, 2018 0.1300 0.1300 0.1150 0.1250 41,800 +0.00(+0.00%)
Apr 19, 2018 0.1300 0.1300 0.1200 0.1250 59,500 +0.01(+4.17%)
Apr 18, 2018 0.1200 0.1200 0.1150 0.1200 36,695 +0.00(+4.35%)
Apr 17, 2018 0.1300 0.1300 0.1150 0.1150 31,000 -0.00(-4.17%)
Apr 16, 2018 0.1400 0.1400 0.1150 0.1200 96,000 +0.00(+0.00%)
Apr 13, 2018 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
Apr 12, 2018 0.1250 0.1250 0.1200 0.1200 37,500 +0.00(+0.00%)
Apr 11, 2018 0.1150 0.1200 0.1150 0.1200 40,000 +0.00(+0.00%)
Apr 10, 2018 0.1250 0.1250 0.1100 0.1200 128,500 -0.01(-4.00%)
Apr 09, 2018 0.1250 0.1250 0.1250 0.1250 2,393 +0.00(+0.00%)
Apr 06, 2018 0.1200 0.1250 0.1200 0.1250 61,000 +0.00(+0.00%)
Apr 05, 2018 0.1150 0.1300 0.1150 0.1250 133,500 +0.00(+0.00%)
Apr 04, 2018 0.1300 0.1300 0.1200 0.1250 19,000 -0.01(-7.41%)
Apr 03, 2018 0.1450 0.1450 0.1250 0.1350 96,000 -0.01(-6.90%)
Apr 02, 2018 0.1500 0.1500 0.1450 0.1450 31,100 +0.00(+0.00%)
Mar 29, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 28, 2018 0.1550 0.1550 0.1500 0.1500 16,094 +0.00(+0.00%)
Mar 27, 2018 0.1550 0.1550 0.1450 0.1500 49,000 -0.01(-6.25%)
Mar 26, 2018 0.1700 0.1700 0.1500 0.1600 93,000 -0.01(-3.03%)
Mar 23, 2018 0.1650 0.1750 0.1650 0.1650 46,500 +0.01(+3.13%)
Mar 22, 2018 0.1700 0.1700 0.1550 0.1600 94,120 -0.01(-5.88%)
Mar 21, 2018 0.1600 0.1750 0.1600 0.1700 186,994 +0.02(+9.68%)
Mar 20, 2018 0.1500 0.1550 0.1450 0.1550 108,103 +0.01(+3.33%)
Mar 19, 2018 0.1550 0.1550 0.1500 0.1500 73,433 -0.01(-6.25%)
Mar 16, 2018 0.1650 0.1650 0.1600 0.1600 33,000 +0.00(+0.00%)
Mar 15, 2018 0.1600 0.1650 0.1550 0.1600 60,500 +0.01(+6.67%)
Mar 14, 2018 0.1500 0.1650 0.1500 0.1500 154,534 +0.00(+0.00%)
Mar 13, 2018 0.1400 0.1500 0.1350 0.1500 151,500 +0.01(+7.14%)
Mar 12, 2018 0.1550 0.1550 0.1400 0.1400 299,651 -0.02(-12.50%)
Mar 09, 2018 0.1600 0.1700 0.1550 0.1600 75,700 -0.01(-5.88%)
Mar 08, 2018 0.1650 0.1700 0.1550 0.1700 60,000 +0.00(+0.00%)
Mar 07, 2018 0.1750 0.1750 0.1700 0.1700 9,200 +0.00(+0.00%)
Mar 06, 2018 0.1750 0.1750 0.1650 0.1700 119,850 -0.00(-2.86%)
Mar 05, 2018 0.1800 0.1800 0.1700 0.1750 85,250 -0.01(-2.78%)
Mar 02, 2018 0.1800 0.1850 0.1800 0.1800 50,900 -0.01(-5.26%)
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.