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 (%)
Sep 30, 2016 0.2100 0.2100 0.2000 0.2000 117,000 +0.00(+0.00%)
Sep 29, 2016 0.2050 0.2200 0.2000 0.2000 127,500 +0.00(+0.00%)
Sep 28, 2016 0.2200 0.2200 0.2000 0.2000 27,000 -0.00(-2.44%)
Sep 27, 2016 0.2250 0.2250 0.2050 0.2050 111,346 -0.04(-14.58%)
Sep 26, 2016 0.2250 0.2400 0.2250 0.2400 6,777 +0.00(+0.00%)
Sep 23, 2016 0.2400 0.2450 0.2350 0.2400 78,550 +0.01(+2.13%)
Sep 22, 2016 0.2350 0.2400 0.2250 0.2350 148,000 +0.00(+0.00%)
Sep 21, 2016 0.2250 0.2350 0.2150 0.2350 66,500 +0.01(+6.82%)
Sep 20, 2016 0.2350 0.2350 0.2200 0.2200 30,500 -0.01(-2.22%)
Sep 19, 2016 0.2400 0.2400 0.2250 0.2250 67,834 -0.01(-6.25%)
Sep 16, 2016 0.2100 0.2400 0.2050 0.2400 124,560 +0.02(+9.09%)
Sep 15, 2016 0.2300 0.2300 0.2100 0.2200 85,315 -0.01(-2.22%)
Sep 14, 2016 0.2200 0.2250 0.2200 0.2250 28,500 +0.00(+0.00%)
Sep 13, 2016 0.2100 0.2300 0.2100 0.2250 65,000 -0.01(-6.25%)
Sep 12, 2016 0.2400 0.2400 0.2300 0.2400 105,500 -0.01(-4.00%)
Sep 09, 2016 0.2500 0.2500 0.2400 0.2500 136,500 -0.01(-3.85%)
Sep 08, 2016 0.2600 0.2600 0.2500 0.2600 182,000 -0.01(-1.89%)
Sep 07, 2016 0.2700 0.2700 0.2600 0.2650 141,800 +0.00(+0.00%)
Sep 06, 2016 0.2800 0.2800 0.2650 0.2650 58,000 -0.01(-1.85%)
Sep 02, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 01, 2016 0.2650 0.2750 0.2600 0.2700 284,000 +0.01(+3.85%)
Aug 31, 2016 0.2600 0.2650 0.2600 0.2600 121,500 +0.01(+4.00%)
Aug 30, 2016 0.2300 0.2550 0.2300 0.2500 432,215 +0.01(+2.04%)
Aug 29, 2016 0.2450 0.2450 0.2300 0.2450 150,800 +0.01(+6.52%)
Aug 26, 2016 0.2400 0.2400 0.2300 0.2300 81,200 -0.01(-4.17%)
Aug 25, 2016 0.2550 0.2550 0.2350 0.2400 144,000 -0.02(-7.69%)
Aug 24, 2016 0.2700 0.2750 0.2550 0.2600 81,500 +0.00(+0.00%)
Aug 23, 2016 0.2400 0.2600 0.2350 0.2600 128,500 +0.03(+13.04%)
Aug 22, 2016 0.2350 0.2500 0.2300 0.2300 72,000 -0.02(-8.00%)
Aug 19, 2016 0.2300 0.2500 0.2300 0.2500 141,722 +0.02(+8.70%)
Aug 18, 2016 0.2300 0.2550 0.2300 0.2300 200,453 +0.00(+0.00%)
Aug 17, 2016 0.2150 0.2450 0.2150 0.2300 394,500 +0.01(+4.55%)
Aug 16, 2016 0.2200 0.2250 0.2200 0.2200 70,000 -0.01(-2.22%)
Aug 15, 2016 0.2200 0.2250 0.2200 0.2250 16,110 +0.00(+0.00%)
Aug 12, 2016 0.2350 0.2350 0.2200 0.2250 131,666 -0.01(-6.25%)
Aug 11, 2016 0.2400 0.2400 0.2400 0.2400 181,000 +0.01(+2.13%)
Aug 10, 2016 0.2500 0.2500 0.2350 0.2350 109,516 -0.02(-6.00%)
Aug 09, 2016 0.2500 0.2500 0.2400 0.2500 52,000 -0.01(-1.96%)
Aug 08, 2016 0.2600 0.2600 0.2400 0.2550 39,500 -0.01(-1.92%)
Aug 05, 2016 0.2550 0.2650 0.2500 0.2600 156,109 +0.01(+1.96%)
Aug 04, 2016 0.2500 0.2600 0.2500 0.2550 124,706 +0.01(+2.00%)
Aug 03, 2016 0.2300 0.2500 0.2300 0.2500 268,239 +0.02(+6.38%)
Aug 02, 2016 0.2350 0.2350 0.2200 0.2350 167,065 +0.00(+0.00%)
Jul 29, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 28, 2016 0.2200 0.2350 0.2200 0.2350 448,166 +0.02(+9.30%)
Jul 27, 2016 0.2150 0.2200 0.2000 0.2150 154,500 -0.01(-2.27%)
Jul 26, 2016 0.2050 0.2200 0.2000 0.2200 294,200 +0.02(+10.00%)
Jul 25, 2016 0.2200 0.2300 0.2000 0.2000 157,166 -0.03(-14.89%)
Jul 22, 2016 0.1800 0.2350 0.1800 0.2350 48,034 +0.05(+30.56%)
Jul 21, 2016 0.1850 0.1900 0.1800 0.1800 51,868 +0.00(+0.00%)
Jul 20, 2016 0.1950 0.1950 0.1800 0.1800 167,110 -0.02(-10.00%)
Jul 19, 2016 0.2050 0.2050 0.2000 0.2000 72,500 +0.00(+0.00%)
Jul 15, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 14, 2016 0.2000 0.2250 0.2000 0.2000 124,000 +0.00(+0.00%)
Jul 13, 2016 0.1800 0.2000 0.1800 0.2000 52,722 +0.03(+17.65%)
Jul 12, 2016 0.1700 0.1750 0.1700 0.1700 21,500 -0.01(-5.56%)
Jul 11, 2016 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Jul 07, 2016 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jul 05, 2016 0.1650 0.1650 0.1650 0.1650 23,500 -0.01(-2.94%)
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.