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 (%)
Apr 29, 2022 0.1350 0.1500 0.1300 0.1400 2,062,510 +0.01(+3.70%)
Apr 28, 2022 0.1250 0.1350 0.1250 0.1350 1,120,740 +0.03(+22.73%)
Apr 26, 2022 0.1100 0 -0.01(-4.35%)
Apr 25, 2022 0.1200 0.1200 0.1150 0.1150 12,452 -0.00(-4.17%)
Apr 22, 2022 0.1200 0.1200 0.1150 0.1200 94,500 +0.00(+4.35%)
Apr 21, 2022 0.1150 0.1150 0.1150 0.1150 3,372 +0.00(+0.00%)
Apr 20, 2022 0.1250 0.1250 0.1150 0.1150 128,500 +0.00(+0.00%)
Apr 19, 2022 0.1100 0.1250 0.1100 0.1150 28,500 +0.01(+4.55%)
Apr 18, 2022 0.1150 0.1150 0.1100 0.1100 48,500 -0.01(-4.35%)
Apr 14, 2022 0.1150 0 +0.00(+0.00%)
Apr 13, 2022 0.1150 0.1150 0.1150 0.1150 80,957 +0.01(+4.55%)
Apr 12, 2022 0.1100 0.1100 0.1100 0.1100 18,000 +0.00(+0.00%)
Apr 11, 2022 0.1050 0.1100 0.1000 0.1100 40,000 +0.01(+4.76%)
Apr 08, 2022 0.1050 0.1050 0.1000 0.1050 69,820 +0.00(+0.00%)
Apr 07, 2022 0.1050 0.1050 0.1050 0.1050 36,000 +0.00(+0.00%)
Apr 06, 2022 0.1050 0.1050 0.1050 0.1050 61,000 -0.01(-4.55%)
Apr 05, 2022 0.1100 0.1100 0.1100 0.1100 91,500 -0.01(-4.35%)
Apr 04, 2022 0.1150 0.1150 0.1150 0.1150 56,000 -0.00(-4.17%)
Apr 01, 2022 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Mar 31, 2022 0.1200 0.1200 0.1200 0.1200 5,200 +0.00(+4.35%)
Mar 30, 2022 0.1100 0.1150 0.1100 0.1150 22,500 +0.01(+4.55%)
Mar 29, 2022 0.1100 0.1100 0.1100 0.1100 13,000 -0.01(-4.35%)
Mar 28, 2022 0.1150 0.1150 0.1150 0.1150 24,000 -0.00(-4.17%)
Mar 24, 2022 0.1200 0 +0.00(+0.00%)
Mar 23, 2022 0.1150 0.1200 0.1150 0.1200 49,772 +0.00(+0.00%)
Mar 22, 2022 0.1150 0.1200 0.1150 0.1200 3,782 +0.00(+0.00%)
Mar 21, 2022 0.1250 0.1250 0.1200 0.1200 128,066 +0.00(+0.00%)
Mar 18, 2022 0.1250 0.1250 0.1200 0.1200 6,000 +0.00(+0.00%)
Mar 17, 2022 0.1250 0.1300 0.1200 0.1200 47,500 -0.01(-7.69%)
Mar 16, 2022 0.1300 0.1300 0.1300 0.1300 24,715 +0.01(+8.33%)
Mar 15, 2022 0.1300 0.1300 0.1200 0.1200 13,580 -0.01(-7.69%)
Mar 11, 2022 0.1300 375 +0.01(+4.00%)
Mar 10, 2022 0.1200 0.1250 0.1200 0.1250 155,900 +0.00(+0.00%)
Mar 09, 2022 0.1250 0.1250 0.1250 0.1250 184,328 +0.00(+0.00%)
Mar 08, 2022 0.1250 0.1250 0.1250 0.1250 577,895 +0.00(+0.00%)
Mar 07, 2022 0.1250 0.1250 0.1150 0.1250 251,122 +0.01(+4.17%)
Mar 04, 2022 0.1200 0.1250 0.1200 0.1200 63,000 +0.00(+4.35%)
Mar 03, 2022 0.1150 0.1150 0.1150 0.1150 9,000 -0.00(-4.17%)
Mar 02, 2022 0.1150 0.1200 0.1100 0.1200 172,250 +0.00(+0.00%)
Mar 01, 2022 0.1250 0.1250 0.1200 0.1200 79,000 -0.01(-4.00%)
Feb 28, 2022 0.1200 0.1250 0.1200 0.1250 15,000 +0.01(+4.17%)
Feb 25, 2022 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Feb 24, 2022 0.1200 0.1250 0.1150 0.1250 109,700 +0.00(+0.00%)
Feb 23, 2022 0.1200 0.1250 0.1200 0.1250 16,000 +0.01(+4.17%)
Feb 22, 2022 0.1200 0.1150 0.1200 58,775 -0.01(-4.00%)
Feb 18, 2022 0.1250 0 +0.01(+4.17%)
Feb 17, 2022 0.1250 0.1250 0.1200 0.1200 104,000 +0.00(+0.00%)
Feb 16, 2022 0.1300 0.1300 0.1200 0.1200 14,000 +0.00(+0.00%)
Feb 15, 2022 0.1300 0.1300 0.1200 0.1200 122,862 -0.01(-4.00%)
Feb 14, 2022 0.1300 0.1300 0.1250 0.1250 12,500 -0.01(-7.41%)
Feb 11, 2022 0.1300 0.1350 0.1300 0.1350 79,500 +0.01(+3.85%)
Feb 10, 2022 0.1250 0.1300 0.1250 0.1300 11,596 +0.01(+8.33%)
Feb 08, 2022 0.1200 0 +0.00(+0.00%)
Feb 07, 2022 0.1250 0.1350 0.1200 0.1200 151,000 -0.02(-11.11%)
Feb 04, 2022 0.1350 0.1350 0.1350 0.1350 67,400 +0.00(+0.00%)
Feb 03, 2022 0.1350 0.1350 0.1350 0.1350 3,013 +0.01(+3.85%)
Feb 02, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
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.