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 (%)
Nov 30, 2021 0.2450 0.2500 0.2450 0.2500 35,262 +0.01(+4.17%)
Nov 29, 2021 0.2300 0.2400 0.2300 0.2400 9,000 +0.01(+6.67%)
Nov 26, 2021 0.2250 0.2250 0.2250 0.2250 1,000 +0.01(+2.27%)
Nov 25, 2021 0.2200 0.2200 0.2200 0.2200 34,000 +0.02(+7.32%)
Nov 24, 2021 0.2300 0.2350 0.2050 0.2050 83,600 -0.04(-16.33%)
Nov 23, 2021 0.2600 0.2600 0.2450 0.2450 111,900 -0.03(-10.91%)
Nov 22, 2021 0.2950 0.2950 0.2750 0.2750 13,000 -0.02(-8.33%)
Nov 19, 2021 0.3000 0.3050 0.2900 0.3000 33,270 +0.00(+0.00%)
Nov 18, 2021 0.3000 0.3000 0.3000 0.3000 26,003 +0.01(+1.69%)
Nov 17, 2021 0.2900 0.2950 0.2850 0.2950 36,500 +0.01(+1.72%)
Nov 16, 2021 0.2700 0.3000 0.2700 0.2900 70,000 +0.02(+7.41%)
Nov 15, 2021 0.2600 0.2700 0.2550 0.2700 7,500 +0.03(+10.20%)
Nov 12, 2021 0.2550 0.2600 0.2450 0.2450 10,000 +0.01(+2.08%)
Nov 11, 2021 0.2600 0.2600 0.2400 0.2400 35,750 -0.02(-7.69%)
Nov 10, 2021 0.2650 0.2600 0.2600 8,000 -0.01(-1.89%)
Nov 09, 2021 0.2650 0.2700 0.2600 0.2650 6,000 -0.01(-1.85%)
Nov 08, 2021 0.2700 0.2700 0.2550 0.2700 14,500 +0.00(+0.00%)
Nov 05, 2021 0.2700 0.2700 0.2700 0.2700 500 +0.02(+5.88%)
Nov 04, 2021 0.2700 0.2700 0.2550 0.2550 40,500 -0.03(-8.93%)
Nov 03, 2021 0.2750 0.2800 0.2700 0.2800 5,500 +0.01(+3.70%)
Nov 02, 2021 0.2800 0.2800 0.2700 0.2700 23,199 -0.01(-5.26%)
Nov 01, 2021 0.2900 0.3100 0.2800 0.2850 57,000 -0.01(-1.72%)
Oct 29, 2021 0.2400 0.2900 0.2400 0.2900 182,466 +0.04(+16.00%)
Oct 28, 2021 0.2600 0.2800 0.2500 0.2500 52,500 +0.00(+0.00%)
Oct 27, 2021 0.2600 0.2550 0.2500 0.2500 7,073 -0.01(-3.85%)
Oct 26, 2021 0.2600 0.2600 55,605 -0.01(-1.89%)
Oct 25, 2021 0.2700 0.2700 0.2550 0.2650 52,914 +0.00(+0.00%)
Oct 22, 2021 0.2850 0.2850 0.2650 0.2650 102,893 -0.02(-5.36%)
Oct 21, 2021 0.2800 0.2900 0.2800 0.2800 33,657 +0.00(+0.00%)
Oct 20, 2021 0.2900 0.2900 0.2800 0.2800 50,867 -0.01(-3.45%)
Oct 19, 2021 0.2800 0.3000 0.2600 0.2900 162,500 +0.02(+9.43%)
Oct 18, 2021 0.2600 0.2700 0.2600 0.2650 35,194 +0.02(+6.00%)
Oct 15, 2021 0.2500 0.2500 0.2450 0.2500 4,800 +0.00(+0.00%)
Oct 14, 2021 0.2550 0.2550 0.2500 0.2500 10,620 -0.01(-1.96%)
Oct 13, 2021 0.2500 0.2550 0.2500 0.2550 6,500 +0.01(+2.00%)
Oct 12, 2021 0.2700 0.2700 0.2500 0.2500 58,500 -0.01(-1.96%)
Oct 08, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 07, 2021 0.2600 0.2600 0.2500 0.2550 30,134 -0.01(-1.92%)
Oct 06, 2021 0.2700 0.2700 0.2600 0.2600 21,000 -0.01(-3.70%)
Oct 05, 2021 0.2700 0.2700 0.2700 0.2700 26,730 +0.00(+0.00%)
Oct 04, 2021 0.2500 0.2700 0.2400 0.2700 47,300 +0.02(+8.00%)
Oct 01, 2021 0.2350 0.2500 0.2350 0.2500 17,500 +0.02(+6.38%)
Sep 30, 2021 0.2500 0.2500 0.2350 0.2350 14,900 +0.00(+0.00%)
Sep 29, 2021 0.2300 0.2400 0.2150 0.2350 111,000 +0.01(+6.82%)
Sep 28, 2021 0.2150 0.2200 0.2100 0.2200 24,000 +0.01(+2.33%)
Sep 27, 2021 0.2200 0.2200 0.2150 0.2150 169,600 -0.01(-2.27%)
Sep 24, 2021 0.2100 0.2200 0.2050 0.2200 82,300 +0.01(+4.76%)
Sep 23, 2021 0.2000 0.2600 0.2000 0.2100 507,175 +0.01(+7.69%)
Sep 22, 2021 0.1800 0.2000 0.1800 0.1950 69,910 +0.02(+11.43%)
Sep 20, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 17, 2021 0.1750 0.1800 0.1750 0.1800 39,250 +0.01(+2.86%)
Sep 16, 2021 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Sep 15, 2021 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Sep 14, 2021 0.1700 0.1700 0.1700 0.1700 13,500 +0.01(+6.25%)
Sep 13, 2021 0.1650 0.1650 0.1600 0.1600 4,000 -0.01(-3.03%)
Sep 10, 2021 0.1800 0.1800 0.1650 0.1650 30,500 -0.01(-2.94%)
Sep 09, 2021 0.1750 0.1800 0.1700 0.1700 42,947 -0.00(-2.86%)
Sep 08, 2021 0.1750 0.1750 0.1750 0.1750 14,000 +0.00(+0.00%)
Sep 07, 2021 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Sep 03, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 02, 2021 0.1750 0.1800 0.1750 0.1800 5,500 +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.