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

Gemxx Corp (OP: GEMZ )

0.0276 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 30, 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 (%)
Apr 25, 2022 0.4100 2 -0.01(-2.38%)
Apr 14, 2022 0.4200 0 +0.02(+5.00%)
Apr 08, 2022 0.4000 0 -0.72(-64.29%)
Mar 29, 2022 1.120 0 +0.67(+148.89%)
Mar 28, 2022 0.4500 0.4500 0.4500 0.4500 137 -0.61(-57.55%)
Mar 25, 2022 1.060 1.060 1.060 1.060 141 +0.06(+6.11%)
Mar 22, 2022 0.9990 0 +0.55(+122.00%)
Mar 17, 2022 0.4500 0 -0.55(-54.95%)
Mar 11, 2022 0.9990 0 +0.60(+149.75%)
Mar 09, 2022 0.4000 0 -0.60(-59.96%)
Feb 23, 2022 0.9990 0 +0.00(+0.00%)
Feb 18, 2022 0.9990 2 +0.45(+81.64%)
Feb 07, 2022 0.5500 45 +0.23(+71.88%)
Feb 01, 2022 0.3200 0 -0.48(-60.00%)
Jan 10, 2022 0.8000 0 +0.12(+17.65%)
Jan 05, 2022 0.6800 0.6800 0.6800 60 +0.02(+3.03%)
Dec 31, 2021 0.6600 0.6600 0.6600 183 +0.00(+0.00%)
Dec 30, 2021 0.6600 0.6600 0.6600 0.6600 737 +0.01(+0.76%)
Dec 29, 2021 0.6500 0.7930 0.6500 0.6550 668 -0.34(-34.50%)
Dec 28, 2021 1.075 1.075 1.000 1.000 1,620 +0.00(+0.00%)
Dec 27, 2021 1.000 1.170 1.000 1.000 1,345 +0.00(+0.00%)
Dec 23, 2021 1.180 1.180 1.000 1.000 1,550 -0.02(-1.96%)
Dec 22, 2021 1.020 1.020 1.020 1.020 302 -0.01(-0.97%)
Dec 21, 2021 1.030 1.030 1.030 1.030 106 +0.02(+1.98%)
Dec 20, 2021 1.010 1.010 1.010 1.010 394 +0.00(+0.00%)
Dec 17, 2021 1.030 1.030 1.010 1.010 1,722 -0.01(-0.98%)
Dec 10, 2021 1.020 1.020 1.020 2 +0.01(+0.99%)
Dec 09, 2021 1.250 1.430 1.010 1.010 2,124 -0.14(-12.17%)
Dec 08, 2021 1.150 1.150 1.150 1.150 432 +0.12(+11.65%)
Dec 06, 2021 1.030 1.030 1.030 21 -0.05(-5.07%)
Dec 03, 2021 1.030 1.085 1.030 1.085 597 +0.05(+5.34%)
Dec 01, 2021 1.030 1.030 1.030 30 -0.46(-30.87%)
Nov 30, 2021 1.300 1.800 1.300 1.490 7,085 +0.47(+46.08%)
Nov 29, 2021 1.710 1.710 1.020 1.020 453 -0.69(-40.42%)
Nov 26, 2021 1.405 1.712 1.405 1.712 272 +0.70(+69.50%)
Nov 24, 2021 1.290 1.290 1.010 1.010 2,260 -0.18(-15.13%)
Nov 23, 2021 1.290 1.290 1.190 1.190 314 -0.10(-7.75%)
Nov 22, 2021 1.290 1.290 1.290 1.290 220 +0.29(+29.00%)
Nov 19, 2021 1.000 1.000 1.000 1.000 211 -0.29(-22.48%)
Nov 16, 2021 1.290 1.290 1.290 59 +0.29(+29.00%)
Nov 15, 2021 1.000 1.000 1.000 1.000 295 -0.29(-22.48%)
Nov 12, 2021 1.000 1.290 1.000 1.290 1,722 +0.01(+0.78%)
Nov 08, 2021 1.280 1.280 1.280 2 -0.19(-12.93%)
Nov 05, 2021 1.470 1.470 1.400 1.470 506 +0.08(+5.77%)
Nov 04, 2021 0.9100 1.390 0.9000 1.390 5,357 +0.74(+113.78%)
Nov 01, 2021 0.6501 0.6501 0.6501 0 +0.02(+3.19%)
Oct 29, 2021 1.000 1.000 0.6117 0.6300 4,199 -0.37(-37.00%)
Oct 27, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 18, 2021 1.000 1.000 1.000 32 -0.10(-9.09%)
Oct 15, 2021 1.100 1.100 1.100 1.100 124 -0.01(-0.90%)
Oct 13, 2021 1.110 1.110 1.110 75 +0.01(+0.91%)
Oct 08, 2021 1.100 1.100 1.100 0 +0.03(+2.80%)
Oct 06, 2021 1.070 1.070 1.070 7 -1.08(-50.23%)
Sep 27, 2021 2.150 2.150 2.150 57 +0.00(+0.00%)
Sep 24, 2021 1.800 2.150 1.650 2.150 2,682 +0.38(+21.47%)
Sep 23, 2021 1.500 1.770 1.150 1.770 1,806 +0.52(+41.60%)
Sep 17, 2021 1.250 1.250 1.250 2 -0.50(-28.77%)
Sep 14, 2021 1.755 1.755 1.755 4 +0.25(+17.00%)
Sep 10, 2021 1.500 1.500 1.500 0 -0.85(-36.17%)
Sep 09, 2021 2.650 2.650 2.350 2.350 298 -0.25(-9.62%)
Sep 08, 2021 2.750 2.750 2.600 2.600 770 +0.60(+30.00%)
Sep 07, 2021 1.500 3.230 1.490 2.000 4,172 +0.74(+58.73%)
Sep 03, 2021 1.250 1.260 1.250 1.260 565 +0.65(+106.56%)
Aug 25, 2021 0.6100 0.6100 0.6100 18 +0.00(+0.00%)
Aug 23, 2021 0.6100 0.6100 0.6100 1 +0.00(+0.00%)
Aug 20, 2021 0.6100 0.6100 0.6100 0.6100 173 -0.01(-2.23%)
Aug 18, 2021 0.6239 0.6239 0.6239 12 -0.63(-50.09%)
Aug 16, 2021 1.250 1.250 1.250 6 +0.57(+83.82%)
Aug 13, 2021 0.6800 0.6800 0.6800 0.6800 157 -0.12(-15.00%)
Aug 12, 2021 0.8000 0.8000 0.8000 0.8000 997 +0.00(+0.00%)
Aug 09, 2021 0.8000 0.8000 0.8000 12 -0.01(-1.23%)
Aug 06, 2021 0.8100 0.8100 0.8100 0.8100 195 -0.25(-23.58%)
Aug 03, 2021 1.060 1.060 1.060 10 +0.00(+0.00%)
Aug 02, 2021 1.060 1.060 1.060 1.060 142 +0.00(+0.00%)
Jul 30, 2021 1.040 1.060 1.000 1.060 2,348 +0.25(+30.86%)
Jul 29, 2021 0.9000 0.9000 0.8100 0.8100 1,095 -0.16(-16.38%)
Jul 26, 2021 0.9687 0.9687 0.9687 87 -0.03(-3.13%)
Jul 23, 2021 0.9900 1.000 0.9900 1.000 1,103 +0.10(+11.11%)
Jul 22, 2021 0.9000 0.9687 0.9000 0.9000 1,315 +0.00(+0.00%)
Jul 21, 2021 0.9000 0.9000 0.9000 0.9000 291 +0.00(+0.00%)
Jul 20, 2021 0.9000 0.9000 0.9000 0.9000 123 +0.00(+0.00%)
Jul 15, 2021 0.9000 0.9000 0.9000 13 +0.00(+0.00%)
Jul 14, 2021 0.9000 1.000 0.9000 0.9000 394 -0.03(-2.70%)
Jul 13, 2021 0.9250 0.9250 0.9250 0.9250 315 -0.07(-7.50%)
Jul 12, 2021 1.020 1.020 1.000 1.000 1,199 -0.50(-33.33%)
Jul 06, 2021 1.500 1.500 1.500 98 -0.30(-16.67%)
Jul 01, 2021 1.800 1.800 1.800 36 -0.05(-2.70%)
Jun 30, 2021 1.800 1.850 1.800 1.850 944 +0.04(+2.21%)
Jun 29, 2021 1.810 1.810 1.810 1.810 376 -0.04(-2.16%)
Jun 28, 2021 1.850 1.850 1.850 1.850 701 +0.00(+0.00%)
Jun 25, 2021 1.850 1.850 1.850 1.850 102 -0.15(-7.50%)
Jun 24, 2021 2.000 2.000 2.000 2.000 296 +0.15(+8.11%)
Jun 22, 2021 1.850 1.850 1.850 70 +0.00(+0.00%)
Jun 21, 2021 1.850 1.850 1.850 1.850 326 +0.00(+0.00%)
Jun 18, 2021 2.000 2.000 1.850 1.850 1,159 -0.16(-7.96%)
Jun 17, 2021 2.200 2.200 2.010 2.010 977 -0.19(-8.64%)
Jun 16, 2021 2.310 2.310 2.200 2.200 1,813 -0.30(-12.00%)
Jun 15, 2021 2.500 2.500 2.500 2.500 183 +0.00(+0.00%)
Jun 14, 2021 2.500 2.500 2.500 2.500 1,053 -0.05(-1.96%)
Jun 11, 2021 2.550 2.550 2.550 2.550 204 +0.00(+0.00%)
Jun 10, 2021 2.550 2.550 2.550 2.550 393 -0.95(-27.14%)
Jun 04, 2021 3.500 3.500 3.500 58 +0.38(+12.18%)
Jun 03, 2021 3.120 3.120 3.120 3.120 911 +0.06(+1.88%)
Jun 02, 2021 3.050 3.062 3.000 3.062 790 +0.06(+2.08%)
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.