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

Genesis Metals Corp (OP: GGISF )

0.0592 UNCHANGED
Last Price Updated: 3:43 PM EDT, Jul 13, 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 27, 2018 0.0595 0.0595 0.0595 0 -0.00(-4.03%)
Apr 26, 2018 0.0595 0.0620 0.0595 0.0620 20,000 +0.00(+1.64%)
Apr 24, 2018 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Apr 23, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.47%)
Apr 20, 2018 0.0670 0.0670 0.0601 0.0601 220,000 -0.00(-7.54%)
Apr 19, 2018 0.0686 0.0686 0.0600 0.0650 131,000 +0.00(+4.67%)
Apr 18, 2018 0.0615 0.0621 0.0615 0.0621 832 -0.01(-8.68%)
Apr 16, 2018 0.0680 0.0680 0.0680 0 -0.00(-1.02%)
Apr 13, 2018 0.0715 0.0715 0.0687 0.0687 3,600 -0.00(-1.86%)
Apr 12, 2018 0.0730 0.0730 0.0700 0.0700 16,000 +0.00(+0.00%)
Apr 11, 2018 0.0729 0.0729 0.0700 0.0700 7,000 +0.01(+13.82%)
Apr 10, 2018 0.0615 0.0615 0.0615 0.0615 5,000 -0.01(-18.00%)
Apr 09, 2018 0.0734 0.0750 0.0734 0.0750 26,000 +0.01(+13.64%)
Apr 06, 2018 0.0680 0.0680 0.0629 0.0660 22,000 -0.00(-3.65%)
Apr 05, 2018 0.0730 0.0800 0.0685 0.0685 60,000 -0.01(-9.39%)
Apr 04, 2018 0.0760 0.0760 0.0717 0.0756 39,000 -0.00(-0.53%)
Apr 03, 2018 0.0760 0.0760 0.0760 0.0760 5,000 -0.01(-12.24%)
Apr 02, 2018 0.0866 0.0866 0.0866 0.0866 6,000 +0.00(+4.72%)
Mar 29, 2018 0.0827 0.0827 0.0827 0 +0.01(+10.27%)
Mar 26, 2018 0.0750 0.0750 0.0750 0 +0.00(+1.76%)
Mar 23, 2018 0.0858 0.0858 0.0737 0.0737 18,900 -0.01(-15.37%)
Mar 22, 2018 0.0871 0.0871 0.0871 0.0871 1,100 +0.01(+19.15%)
Mar 21, 2018 0.0745 0.0745 0.0731 0.0731 11,000 -0.01(-8.87%)
Mar 20, 2018 0.0880 0.0880 0.0765 0.0802 20,000 -0.01(-7.07%)
Mar 19, 2018 0.0738 0.0863 0.0738 0.0863 26,827 +0.01(+16.94%)
Mar 16, 2018 0.0738 0.0738 0.0738 0.0738 20,000 +0.00(+3.94%)
Mar 15, 2018 0.0710 0.0710 0.0710 0.0710 19,000 +0.00(+4.41%)
Mar 12, 2018 0.0680 0.0680 0.0680 0 -0.02(-25.27%)
Mar 08, 2018 0.0910 0.0910 0.0910 0 +0.02(+22.15%)
Mar 07, 2018 0.0901 0.0901 0.0745 0.0745 94,000 +0.00(+3.47%)
Mar 06, 2018 0.0770 0.0770 0.0720 0.0720 16,000 +0.00(+4.35%)
Mar 05, 2018 0.0720 0.0760 0.0690 0.0690 76,025 -0.00(-6.50%)
Mar 02, 2018 0.0750 0.0750 0.0710 0.0738 180,167 -0.01(-10.00%)
Mar 01, 2018 0.0740 0.0820 0.0740 0.0820 13,500 +0.00(+1.23%)
Feb 27, 2018 0.0810 0.0810 0.0810 0 -0.00(-0.49%)
Feb 26, 2018 0.0814 0.0814 0.0814 0.0814 4,500 +0.01(+8.26%)
Feb 23, 2018 0.0752 0.0752 0.0752 0.0752 333 +0.00(+0.25%)
Feb 21, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.24%)
Feb 20, 2018 0.0845 0.0845 0.0845 0.0845 1,000 +0.00(+3.05%)
Feb 16, 2018 0.0820 0.0820 0.0820 0 -0.00(-2.38%)
Feb 14, 2018 0.0840 0.0840 0.0840 0 +0.00(+3.70%)
Feb 13, 2018 0.0810 0.0810 0.0810 0.0810 2,000 -0.00(-4.71%)
Feb 12, 2018 0.0825 0.0850 0.0825 0.0850 25,000 -0.00(-1.39%)
Feb 09, 2018 0.0862 0.0862 0.0862 0.0862 7,500 -0.00(-4.22%)
Feb 08, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.01(+9.09%)
Feb 07, 2018 0.0825 0.0825 0.0825 0.0825 10,000 -0.00(-4.07%)
Feb 06, 2018 0.0810 0.0998 0.0810 0.0860 38,800 -0.02(-18.87%)
Feb 02, 2018 0.1060 0.1060 0.1060 0 -0.00(-1.67%)
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.