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

Gemxx Corp (OP: GEMZ )

0.0299 +0.0002 (+0.67%)
Streaming Delayed Price Updated: 2:49 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 (%)
May 17, 2024 0.0300 0.0300 0.0283 0.0299 50,300 +0.00(+0.67%)
May 16, 2024 0.0294 0.0297 0.0294 0.0297 1,103 +0.00(+12.08%)
May 15, 2024 0.0265 0.0265 0.0265 0.0265 9,000 -0.00(-6.36%)
May 13, 2024 0.0283 0 +0.00(+6.39%)
May 09, 2024 0.0266 0 +0.00(+0.38%)
May 06, 2024 0.0265 0 +0.00(+0.00%)
May 01, 2024 0.0265 0 -0.00(-10.77%)
Apr 30, 2024 0.0265 0.0297 0.0265 0.0297 3,950 -0.00(-1.00%)
Apr 29, 2024 0.0302 0.0302 0.0300 0.0300 3,002 +0.00(+20.00%)
Apr 25, 2024 0.0250 0 -0.00(-10.71%)
Apr 24, 2024 0.0280 0.0280 0.0280 0.0280 7,000 -0.00(-4.11%)
Apr 23, 2024 0.0292 0.0292 0.0292 0.0292 2,000 -0.00(-7.30%)
Apr 19, 2024 0.0315 0 +0.00(+5.00%)
Apr 18, 2024 0.0308 0.0308 0.0300 0.0300 7,123 -0.00(-7.69%)
Apr 17, 2024 0.0325 0.0325 0.0325 0.0325 1,502 +0.00(+12.07%)
Apr 16, 2024 0.0290 0.0290 0.0290 0.0290 9,200 -0.00(-3.33%)
Apr 15, 2024 0.0290 0.0300 0.0290 0.0300 15,435 -0.00(-5.06%)
Apr 10, 2024 0.0316 0 -0.00(-1.56%)
Apr 09, 2024 0.0321 0.0321 0.0321 0.0321 10,000 -0.00(-1.83%)
Apr 05, 2024 0.0327 0 -0.00(-0.30%)
Apr 03, 2024 0.0328 1 -0.00(-7.34%)
Apr 02, 2024 0.0335 0.0354 0.0300 0.0354 73,476 -0.00(-1.12%)
Apr 01, 2024 0.0340 0.0404 0.0340 0.0358 86,835 +0.00(+4.37%)
Mar 27, 2024 0.0343 0 +0.00(+4.57%)
Mar 26, 2024 0.0328 0.0328 0.0328 0.0328 15,057 +0.00(+2.50%)
Mar 22, 2024 0.0320 0 -0.00(-5.88%)
Mar 21, 2024 0.0338 0.0340 0.0320 0.0340 3,326 +0.00(+4.29%)
Mar 20, 2024 0.0326 0.0326 0.0326 0.0326 2,900 -0.00(-5.51%)
Mar 18, 2024 0.0345 0 -0.00(-6.76%)
Mar 15, 2024 0.0300 0.0379 0.0300 0.0370 41,362 +0.01(+32.14%)
Mar 14, 2024 0.0320 0.0320 0.0280 0.0280 7,220 -0.00(-12.77%)
Mar 13, 2024 0.0350 0.0350 0.0302 0.0321 29,075 -0.00(-8.29%)
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 3,146 +0.00(+10.06%)
Mar 11, 2024 0.0318 0.0318 0.0318 0.0318 1,950 -0.00(-8.88%)
Mar 08, 2024 0.0308 0.0349 0.0308 0.0349 8,000 +0.00(+4.49%)
Mar 07, 2024 0.0350 0.0350 0.0270 0.0334 109,787 -0.00(-11.41%)
Mar 06, 2024 0.0450 0.0450 0.0351 0.0377 34,500 -0.00(-5.75%)
Mar 05, 2024 0.0320 0.0640 0.0305 0.0400 387,224 +0.01(+53.85%)
Mar 04, 2024 0.0240 0.0290 0.0240 0.0260 971,740 -0.00(-7.14%)
Mar 01, 2024 0.0275 0.0280 0.0275 0.0280 16,000 +0.00(+0.00%)
Feb 29, 2024 0.0270 0.0280 0.0270 0.0280 80,000 +0.00(+16.67%)
Feb 28, 2024 0.0260 0.0260 0.0240 0.0240 9,955 -0.00(-5.88%)
Feb 27, 2024 0.0255 0.0255 0.0255 0.0255 2,000 +0.00(+6.25%)
Feb 26, 2024 0.0240 0.0240 0.0240 0.0240 5,017 -0.00(-5.88%)
Feb 23, 2024 0.0260 0.0260 0.0255 0.0255 2,947 +0.00(+2.00%)
Feb 22, 2024 0.0250 0.0250 0.0245 0.0250 9,499 +0.00(+1.21%)
Feb 21, 2024 0.0245 0.0247 0.0245 0.0247 24,000 +0.00(+4.66%)
Feb 16, 2024 0.0236 3 +0.00(+9.26%)
Feb 15, 2024 0.0172 0.0250 0.0172 0.0216 85,150 +0.00(+0.00%)
Feb 14, 2024 0.0216 0.0216 0.0216 0.0216 300 -0.00(-6.09%)
Feb 13, 2024 0.0210 0.0230 0.0210 0.0230 13,200 +0.00(+9.52%)
Feb 12, 2024 0.0213 0.0213 0.0210 0.0210 10,000 +0.00(+0.00%)
Feb 09, 2024 0.0210 0.0224 0.0210 0.0210 29,206 -0.00(-2.78%)
Feb 07, 2024 0.0216 0 +0.00(+0.47%)
Feb 06, 2024 0.0215 0.0215 0.0215 0.0215 1,001 +0.00(+7.50%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 4,047 +0.00(+0.00%)
Feb 02, 2024 0.0234 0.0250 0.0200 0.0200 34,950 -0.00(-14.89%)
Feb 01, 2024 0.0200 0.0235 0.0200 0.0235 4,500 -0.00(-4.08%)
Jan 31, 2024 0.0230 0.0245 0.0215 0.0245 66,145 +0.00(+13.95%)
Jan 30, 2024 0.0215 0.0234 0.0215 0.0215 46,211 -0.00(-16.99%)
Jan 26, 2024 0.0259 8 +0.00(+8.37%)
Jan 24, 2024 0.0239 0 +0.00(+0.42%)
Jan 23, 2024 0.0241 0.0250 0.0238 0.0238 25,700 -0.00(-2.06%)
Jan 22, 2024 0.0250 0.0250 0.0243 0.0243 1,500 -0.00(-0.82%)
Jan 19, 2024 0.0236 0.0250 0.0236 0.0245 15,026 +0.00(+3.81%)
Jan 18, 2024 0.0247 0.0247 0.0236 0.0236 51,000 -0.00(-9.23%)
Jan 17, 2024 0.0300 0.0300 0.0255 0.0260 237,604 +0.00(+0.00%)
Jan 16, 2024 0.0290 0.0330 0.0250 0.0260 500,160 -0.01(-23.98%)
Jan 12, 2024 0.0344 0.0344 0.0342 0.0342 10,120 -0.00(-0.58%)
Jan 11, 2024 0.0344 0.0344 0.0344 0.0344 1,000 +0.00(+1.18%)
Jan 10, 2024 0.0340 0.0340 0.0340 0.0340 3,000 -0.00(-2.86%)
Jan 09, 2024 0.0290 0.0410 0.0290 0.0350 110,334 +0.00(+2.94%)
Jan 08, 2024 0.0320 0.0340 0.0320 0.0340 30,000 +0.00(+0.00%)
Jan 05, 2024 0.0340 0.0340 0.0340 0.0340 11,603 +0.00(+5.26%)
Jan 04, 2024 0.0327 0.0334 0.0323 0.0323 16,500 +0.00(+0.00%)
Jan 03, 2024 0.0323 0.0323 0.0323 0.0323 10,010 +0.00(+0.00%)
Jan 02, 2024 0.0350 0.0350 0.0323 0.0323 35,322 -0.00(-5.00%)
Dec 29, 2023 0.0330 0.0340 0.0309 0.0340 28,972 +0.00(+3.03%)
Dec 28, 2023 0.0320 0.0340 0.0290 0.0330 82,028 +0.00(+1.54%)
Dec 27, 2023 0.0325 0.0347 0.0280 0.0325 12,874 +0.00(+0.00%)
Dec 26, 2023 0.0329 0.0329 0.0325 0.0325 19,488 +0.00(+12.07%)
Dec 22, 2023 0.0320 0.0350 0.0290 0.0290 153,398 -0.00(-6.15%)
Dec 21, 2023 0.0271 0.0330 0.0271 0.0309 82,837 -0.00(-3.44%)
Dec 20, 2023 0.0300 0.0350 0.0293 0.0320 213,671 +0.00(+6.67%)
Dec 19, 2023 0.0300 0.0309 0.0300 0.0300 8,516 +0.00(+0.67%)
Dec 18, 2023 0.0310 0.0310 0.0270 0.0298 11,716 +0.00(+2.76%)
Dec 15, 2023 0.0300 0.0320 0.0290 0.0290 11,550 +0.00(+3.57%)
Dec 14, 2023 0.0300 0.0300 0.0260 0.0280 77,388 -0.00(-6.67%)
Dec 13, 2023 0.0335 0.0335 0.0263 0.0300 85,566 -0.00(-3.23%)
Dec 12, 2023 0.0300 0.0320 0.0269 0.0310 27,926 +0.00(+3.33%)
Dec 11, 2023 0.0300 0.0330 0.0250 0.0300 62,945 +0.00(+0.00%)
Dec 08, 2023 0.0450 0.0480 0.0250 0.0300 623,382 -0.01(-22.88%)
Dec 07, 2023 0.0390 0.0420 0.0331 0.0389 183,295 +0.00(+10.83%)
Dec 06, 2023 0.0351 0.0351 0.0351 0.0351 5,040 -0.00(-1.13%)
Dec 05, 2023 0.0321 0.0400 0.0251 0.0355 151,063 -0.00(-5.84%)
Dec 04, 2023 0.0360 0.0377 0.0311 0.0377 40,635 -0.00(-3.33%)
Nov 29, 2023 0.0390 0 -0.01(-22.00%)
Nov 28, 2023 0.0365 0.0500 0.0365 0.0500 10,300 +0.01(+38.89%)
Nov 27, 2023 0.0434 0.0490 0.0360 0.0360 36,325 -0.01(-20.53%)
Nov 21, 2023 0.0453 0 +0.00(+5.35%)
Nov 20, 2023 0.0430 0.0465 0.0430 0.0430 44,923 -0.00(-6.52%)
Nov 17, 2023 0.0476 0.0476 0.0330 0.0460 5,679 +0.00(+9.52%)
Nov 16, 2023 0.0541 0.0541 0.0420 0.0420 48,000 -0.01(-16.00%)
Nov 15, 2023 0.0471 0.0500 0.0460 0.0500 71,514 +0.00(+6.38%)
Nov 13, 2023 0.0470 0 -0.00(-2.08%)
Nov 10, 2023 0.0526 0.0526 0.0480 0.0480 640 -0.01(-10.28%)
Nov 08, 2023 0.0535 0 -0.00(-7.28%)
Nov 07, 2023 0.0561 0.0580 0.0535 0.0577 40,220 +0.00(+7.85%)
Nov 06, 2023 0.0520 0.0535 0.0520 0.0535 1,349 -0.01(-13.01%)
Nov 03, 2023 0.0615 0.0735 0.0615 0.0615 605 +0.00(+6.03%)
Nov 02, 2023 0.0580 0.0580 0.0580 0.0580 1,981 -0.00(-3.33%)
Nov 01, 2023 0.0700 0.0700 0.0580 0.0600 52,360 -0.01(-14.29%)
Oct 31, 2023 0.0565 0.0700 0.0565 0.0700 54,435 +0.02(+35.92%)
Oct 30, 2023 0.0490 0.0515 0.0490 0.0515 1,745 +0.01(+19.77%)
Oct 27, 2023 0.0505 0.0505 0.0430 0.0430 1,000 -0.01(-21.82%)
Oct 26, 2023 0.0600 0.0600 0.0550 0.0550 26,662 -0.00(-5.17%)
Oct 25, 2023 0.0625 0.0625 0.0580 0.0580 46,050 -0.00(-3.33%)
Oct 24, 2023 0.0615 0.0685 0.0550 0.0600 171,152 -0.01(-7.69%)
Oct 23, 2023 0.0648 0.0650 0.0600 0.0650 15,632 +0.01(+8.33%)
Oct 20, 2023 0.0650 0.0650 0.0550 0.0600 24,242 +0.00(+0.00%)
Oct 19, 2023 0.0650 0.0650 0.0543 0.0600 19,068 +0.01(+16.96%)
Oct 18, 2023 0.0506 0.0671 0.0506 0.0513 10,743 -0.01(-14.78%)
Oct 17, 2023 0.0713 0.0800 0.0600 0.0602 90,080 -0.02(-24.66%)
Oct 16, 2023 0.0549 0.0800 0.0549 0.0799 58,126 +0.02(+33.39%)
Oct 13, 2023 0.0638 0.0675 0.0599 0.0599 12,040 -0.00(-7.70%)
Oct 12, 2023 0.0460 0.0700 0.0460 0.0649 161,930 +0.02(+44.22%)
Oct 11, 2023 0.0600 0.0600 0.0450 0.0450 165,248 -0.02(-25.99%)
Oct 10, 2023 0.0575 0.0625 0.0574 0.0608 70,209 +0.01(+9.95%)
Oct 09, 2023 0.0601 0.0601 0.0521 0.0553 77,280 -0.00(-7.83%)
Oct 06, 2023 0.0650 0.0651 0.0600 0.0600 150,048 -0.01(-9.77%)
Oct 05, 2023 0.0643 0.0675 0.0570 0.0665 184,539 +0.00(+4.72%)
Oct 04, 2023 0.0605 0.0737 0.0600 0.0635 76,680 -0.01(-14.19%)
Oct 03, 2023 0.0650 0.0740 0.0525 0.0740 315,771 +0.00(+2.78%)
Oct 02, 2023 0.1020 0.1020 0.0720 0.0720 440,745 -0.02(-25.31%)
Sep 29, 2023 0.0750 0.1195 0.0750 0.0964 1,955,556 +0.02(+20.50%)
Sep 28, 2023 0.0916 0.0950 0.0750 0.0800 479,714 -0.01(-11.11%)
Sep 27, 2023 0.0570 0.0900 0.0520 0.0900 1,379,567 +0.04(+64.84%)
Sep 26, 2023 0.0365 0.0550 0.0310 0.0546 414,195 +0.02(+65.45%)
Sep 25, 2023 0.0269 0.0330 0.0300 0.0330 90,484 +0.01(+22.68%)
Sep 22, 2023 0.0300 0.0300 0.0269 0.0269 11,100 -0.00(-7.24%)
Sep 21, 2023 0.0298 0.0298 0.0230 0.0290 141,801 -0.00(-3.33%)
Sep 20, 2023 0.0330 0.0330 0.0251 0.0300 107,085 -0.01(-14.29%)
Sep 19, 2023 0.0340 0.0350 0.0340 0.0350 24,112 +0.00(+0.00%)
Sep 18, 2023 0.0325 0.0350 0.0300 0.0350 13,257 +0.00(+0.00%)
Sep 15, 2023 0.0313 0.0350 0.0313 0.0350 49,606 +0.00(+0.00%)
Sep 14, 2023 0.0357 0.0357 0.0300 0.0350 121,163 -0.00(-6.67%)
Sep 13, 2023 0.0420 0.0420 0.0333 0.0375 179,558 -0.01(-25.00%)
Sep 12, 2023 0.0550 0.0550 0.0480 0.0500 25,557 +0.01(+21.65%)
Sep 11, 2023 0.0460 0.0460 0.0411 0.0411 860 -0.01(-14.55%)
Sep 08, 2023 0.0550 0.0550 0.0481 0.0481 11,009 -0.00(-3.80%)
Sep 06, 2023 0.0500 0 +0.00(+9.65%)
Sep 01, 2023 0.0456 0 +0.00(+10.95%)
Aug 31, 2023 0.0470 0.0500 0.0411 0.0411 62,000 -0.00(-1.44%)
Aug 30, 2023 0.0410 0.0435 0.0410 0.0417 3,200 -0.00(-0.71%)
Aug 29, 2023 0.0414 0.0482 0.0365 0.0420 1,991 -0.01(-23.64%)
Aug 28, 2023 0.0550 0.0550 0.0550 0.0550 38,565 +0.00(+7.84%)
Aug 25, 2023 0.0550 0.0550 0.0510 0.0510 31,141 -0.01(-12.07%)
Aug 24, 2023 0.0506 0.0612 0.0460 0.0580 112,068 -0.01(-15.94%)
Aug 23, 2023 0.0690 0.0690 0.0615 0.0690 24,250 +0.00(+0.00%)
Aug 22, 2023 0.0700 0.0700 0.0500 0.0690 96,174 +0.01(+18.15%)
Aug 21, 2023 0.1200 0.1200 0.0450 0.0584 526,553 -0.07(-54.73%)
Aug 18, 2023 0.0825 0.1290 0.0825 0.1290 76,361 +0.02(+17.27%)
Aug 17, 2023 0.1490 0.1490 0.0900 0.1100 47,006 -0.04(-26.17%)
Aug 16, 2023 0.1590 0.1590 0.1389 0.1490 132,794 +0.04(+34.23%)
Aug 15, 2023 0.0890 0.1800 0.0575 0.1110 276,205 +0.03(+38.75%)
Aug 10, 2023 0.0800 0 +0.00(+0.00%)
Aug 07, 2023 0.0800 0 +0.00(+0.00%)
Aug 04, 2023 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Aug 02, 2023 0.0800 0 -0.09(-52.94%)
Aug 01, 2023 0.1700 0.1700 0.1700 0.1700 157 -0.02(-10.53%)
Jul 28, 2023 0.1900 3 +0.03(+18.75%)
Jul 27, 2023 0.1600 0.1600 0.1600 0.1600 263 +0.00(+0.00%)
Jul 24, 2023 0.1600 0 -0.03(-15.79%)
Jul 20, 2023 0.1900 0 +0.01(+5.56%)
Jul 19, 2023 0.1800 0.1800 0.1800 0.1800 2,105 -0.01(-5.26%)
Jul 18, 2023 0.1900 0.1900 0.1900 0.1900 2,105 +0.00(+0.00%)
Jul 12, 2023 0.1900 0 +0.14(+258.49%)
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.