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

Global Energy Metals Corp (TSV: GEMC )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 30, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 29, 2020 0.0150 0.0150 0.0150 0.0150 88,000 +0.00(+0.00%)
Apr 24, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 23, 2020 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Apr 22, 2020 0.0150 0.0150 0.0150 0.0150 434,000 -0.01(-25.00%)
Apr 17, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 16, 2020 0.0100 0.0450 0.0100 0.0250 1,425,000 +0.01(+66.67%)
Apr 08, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 07, 2020 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+0.00%)
Apr 06, 2020 0.0150 0.0150 0.0050 0.0150 25,000 +0.00(+0.00%)
Apr 03, 2020 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+50.00%)
Mar 30, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Mar 27, 2020 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+50.00%)
Mar 24, 2020 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Mar 19, 2020 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Mar 16, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 13, 2020 0.0100 0.0100 0.0100 0.0100 24,000 +0.00(+0.00%)
Mar 12, 2020 0.0100 0.0100 0.0100 167 +0.00(+0.00%)
Mar 11, 2020 0.0100 0.0100 0.0100 0.0100 77,000 +0.00(+0.00%)
Mar 10, 2020 0.0150 0.0150 0.0100 0.0100 806,999 -0.00(-33.33%)
Mar 09, 2020 0.0150 0.0150 0.0150 0.0150 44,032 +0.00(+0.00%)
Mar 06, 2020 0.0150 0.0150 0.0150 0.0150 27,000 +0.00(+0.00%)
Mar 05, 2020 0.0150 0.0200 0.0150 0.0150 100,000 +0.00(+0.00%)
Feb 28, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 27, 2020 0.0150 0.0150 0.0150 0.0150 412,500 +0.00(+0.00%)
Feb 26, 2020 0.0150 0.0150 0.0150 0.0150 75,000 +0.00(+0.00%)
Feb 25, 2020 0.0150 0.0150 0.0150 0.0150 356,000 +0.00(+0.00%)
Feb 24, 2020 0.0150 0.0150 0.0150 0.0150 125,767 +0.00(+0.00%)
Feb 21, 2020 0.0200 0.0200 0.0150 0.0150 238,000 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0200 0.0150 0.0150 24,000 +0.00(+0.00%)
Feb 19, 2020 0.0150 0.0150 0.0150 0.0150 92,000 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0200 0.0150 0.0150 21,300 -0.01(-25.00%)
Feb 14, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 11, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 10, 2020 0.0200 0.0200 0.0200 745 +0.00(+0.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 270 +0.00(+0.00%)
Feb 06, 2020 0.0200 0.0200 0.0200 0.0200 50,500 +0.01(+33.33%)
Feb 04, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 03, 2020 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Jan 30, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 29, 2020 0.0150 0.0150 0.0150 0.0150 49,000 +0.00(+0.00%)
Jan 28, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Jan 24, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 23, 2020 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Jan 22, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jan 17, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 10, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 08, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 07, 2020 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jan 06, 2020 0.0150 0.0150 0.0150 0.0150 26,333 -0.01(-25.00%)
Jan 03, 2020 0.0150 0.0200 0.0150 0.0200 32,000 +0.00(+0.00%)
Jan 02, 2020 0.0200 0.0200 0.0200 0.0200 75,000 +0.01(+33.33%)
Dec 31, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 30, 2019 0.0150 0.0150 0.0150 0.0150 27,000 +0.00(+0.00%)
Dec 27, 2019 0.0150 0.0150 0.0150 0.0150 230,000 -0.01(-25.00%)
Dec 24, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 23, 2019 0.0150 0.0150 0.0150 0.0150 40,000 -0.01(-25.00%)
Dec 20, 2019 0.0150 0.0200 0.0150 0.0200 20,999 +0.01(+33.33%)
Dec 19, 2019 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Dec 18, 2019 0.0200 0.0200 0.0150 0.0150 107,000 -0.01(-25.00%)
Dec 17, 2019 0.0200 0.0200 0.0150 0.0200 1,083,000 +0.00(+0.00%)
Dec 16, 2019 0.0200 0.0200 0.0200 0.0200 42,000 +0.00(+0.00%)
Dec 13, 2019 0.0250 0.0250 0.0200 0.0200 282,000 -0.01(-20.00%)
Dec 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 10, 2019 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Dec 09, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0.0200 280,214 +0.00(+0.00%)
Dec 04, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 59,000 -0.00(-16.67%)
Dec 02, 2019 0.0250 0.0300 0.0250 0.0300 64,000 +0.00(+20.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0.0250 109,000 +0.01(+25.00%)
Nov 28, 2019 0.0250 0.0250 0.0200 0.0200 17,905 -0.01(-20.00%)
Nov 27, 2019 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Nov 26, 2019 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Nov 22, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 21, 2019 0.0250 0.0300 0.0250 0.0300 71,000 +0.00(+20.00%)
Nov 20, 2019 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Nov 14, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 13, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Nov 12, 2019 0.0250 0.0250 0.0250 0.0250 72,000 +0.00(+0.00%)
Nov 07, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 06, 2019 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Nov 05, 2019 0.0250 0.0250 0.0250 0.0250 114,000 +0.00(+0.00%)
Nov 01, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 31, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Oct 29, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 28, 2019 0.0250 0.0250 0.0250 0.0250 230,500 +0.01(+25.00%)
Oct 24, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 23, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Oct 22, 2019 0.0200 0.0200 0.0200 0.0200 39,000 -0.01(-20.00%)
Oct 21, 2019 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Oct 17, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 16, 2019 0.0250 0.0250 0.0250 0.0250 86,000 +0.00(+0.00%)
Oct 15, 2019 0.0250 0.0250 0.0250 0.0250 103,000 +0.00(+0.00%)
Oct 10, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 09, 2019 0.0200 0.0250 0.0200 0.0250 66,000 +0.00(+0.00%)
Oct 08, 2019 0.0300 0.0300 0.0250 0.0250 391,500 +0.00(+0.00%)
Oct 07, 2019 0.0300 0.0300 0.0250 0.0250 220,000 -0.00(-16.67%)
Oct 04, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 03, 2019 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+20.00%)
Oct 02, 2019 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Oct 01, 2019 0.0250 0.0250 0.0250 0.0250 1,220,000 +0.00(+0.00%)
Sep 30, 2019 0.0250 0.0250 0.0250 0.0250 1,500 -0.00(-16.67%)
Sep 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 24, 2019 0.0250 0.0350 0.0250 0.0300 113,332 +0.00(+0.00%)
Sep 23, 2019 0.0350 0.0350 0.0300 0.0300 63,500 -0.01(-14.29%)
Sep 20, 2019 0.0300 0.0350 0.0300 0.0350 7,000 +0.01(+16.67%)
Sep 19, 2019 0.0300 0.0300 0.0300 0.0300 179,000 +0.00(+0.00%)
Sep 18, 2019 0.0250 0.0300 0.0250 0.0300 156,000 +0.00(+0.00%)
Sep 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 13, 2019 0.0300 0.0300 0.0250 0.0300 385,998 -0.01(-14.29%)
Sep 12, 2019 0.0300 0.0350 0.0300 0.0350 125,200 +0.00(+0.00%)
Sep 11, 2019 0.0250 0.0350 0.0250 0.0350 213,000 +0.01(+40.00%)
Sep 10, 2019 0.0300 0.0300 0.0250 0.0250 117,000 +0.00(+0.00%)
Sep 09, 2019 0.0300 0.0300 0.0250 0.0250 16,000 +0.00(+0.00%)
Sep 06, 2019 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Sep 05, 2019 0.0250 0.0250 0.0250 0.0250 205,000 +0.00(+0.00%)
Sep 04, 2019 0.0300 0.0300 0.0250 0.0250 328,499 -0.00(-16.67%)
Sep 03, 2019 0.0300 0.0300 0.0250 0.0300 111,000 +0.00(+20.00%)
Aug 30, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 29, 2019 0.0250 0.0250 0.0250 0.0250 11,527 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0300 0.0250 0.0250 223,600 -0.00(-16.67%)
Aug 27, 2019 0.0300 0.0300 0.0300 0.0300 146,100 +0.00(+0.00%)
Aug 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 22, 2019 0.0300 0.0350 0.0300 0.0300 585,125 -0.01(-14.29%)
Aug 21, 2019 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
Aug 20, 2019 0.0350 0.0350 0.0350 0.0350 135,438 +0.00(+0.00%)
Aug 19, 2019 0.0300 0.0350 0.0300 0.0350 72,000 +0.00(+0.00%)
Aug 16, 2019 0.0350 0.0350 0.0350 0.0350 205,800 +0.00(+0.00%)
Aug 15, 2019 0.0350 0.0350 0.0350 0.0350 639,600 -0.00(-12.50%)
Aug 14, 2019 0.0450 0.0450 0.0350 0.0400 504,500 +0.00(+0.00%)
Aug 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 09, 2019 0.0400 0.0400 0.0400 0.0400 24,000 -0.00(-11.11%)
Aug 08, 2019 0.0400 0.0450 0.0400 0.0450 28,000 +0.00(+12.50%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 06, 2019 0.0400 0.0450 0.0350 0.0400 511,127 -0.01(-20.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 01, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jul 31, 2019 0.0500 0.0500 0.0450 0.0500 60,000 +0.01(+11.11%)
Jul 30, 2019 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Jul 29, 2019 0.0450 0.0450 0.0450 0.0450 234,200 +0.00(+0.00%)
Jul 26, 2019 0.0450 0.0500 0.0400 0.0450 71,000 +0.00(+0.00%)
Jul 25, 2019 0.0400 0.0450 0.0400 0.0450 285,600 +0.00(+0.00%)
Jul 24, 2019 0.0450 0.0500 0.0450 0.0450 61,000 +0.00(+0.00%)
Jul 23, 2019 0.0450 0.0450 0.0450 0.0450 114,000 +0.00(+0.00%)
Jul 22, 2019 0.0450 0.0450 0.0450 0.0450 18,100 -0.01(-10.00%)
Jul 19, 2019 0.0450 0.0500 0.0450 0.0500 355,800 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jul 17, 2019 0.0500 0.0500 0.0500 0.0500 75,600 +0.00(+0.00%)
Jul 16, 2019 0.0450 0.0500 0.0450 0.0500 20,999 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2019 0.0500 0.0500 0.0500 0.0500 56,000 +0.01(+11.11%)
Jul 10, 2019 0.0500 0.0550 0.0450 0.0450 144,050 -0.01(-18.18%)
Jul 09, 2019 0.0550 0.0550 0.0550 50 +0.00(+0.00%)
Jul 08, 2019 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Jul 05, 2019 0.0500 0.0550 0.0500 0.0550 177,998 +0.00(+10.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Jul 03, 2019 0.0500 0.0550 0.0500 0.0500 221,000 -0.00(-9.09%)
Jul 02, 2019 0.0550 0.0550 0.0500 0.0550 132,000 -0.00(-8.33%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2019 0.0650 0.0650 0.0600 0.0600 120,050 -0.01(-7.69%)
Jun 26, 2019 0.0600 0.0650 0.0600 0.0650 26,100 +0.00(+0.00%)
Jun 25, 2019 0.0650 0.0650 0.0600 0.0650 17,500 +0.01(+8.33%)
Jun 24, 2019 0.0550 0.0600 0.0550 0.0600 134,500 +0.00(+9.09%)
Jun 21, 2019 0.0550 0.0550 0.0550 0.0550 27,000 +0.00(+10.00%)
Jun 20, 2019 0.0500 0.0550 0.0500 0.0500 385,167 -0.00(-9.09%)
Jun 19, 2019 0.0550 0.0550 0.0550 0.0550 217,020 +0.00(+0.00%)
Jun 18, 2019 0.0550 0.0550 0.0550 0.0550 21,000 -0.00(-8.33%)
Jun 17, 2019 0.0600 0.0600 0.0600 0.0600 212,000 +0.00(+0.00%)
Jun 14, 2019 0.0600 0.0600 0.0600 0.0600 244,600 -0.01(-7.69%)
Jun 13, 2019 0.0650 0.0650 0.0650 0.0650 201,000 -0.01(-7.14%)
Jun 11, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 10, 2019 0.0700 0.0700 0.0650 0.0700 428,789 -0.00(-6.67%)
Jun 07, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jun 06, 2019 0.0700 0.0700 0.0700 0.0700 364,539 -0.00(-6.67%)
Jun 05, 2019 0.0750 0.0750 0.0700 0.0750 29,820 +0.00(+0.00%)
Jun 04, 2019 0.0800 0.0800 0.0750 0.0750 194,000 -0.01(-6.25%)
Jun 03, 2019 0.0750 0.0850 0.0750 0.0800 232,000 +0.01(+6.67%)
May 31, 2019 0.0700 0.0750 0.0700 0.0750 135,000 +0.00(+7.14%)
May 30, 2019 0.0700 0.0700 0.0700 0.0700 223,000 +0.00(+0.00%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 76,000 +0.00(+0.00%)
May 28, 2019 0.0750 0.0750 0.0700 0.0700 89,500 -0.00(-6.67%)
May 27, 2019 0.0800 0.0800 0.0750 0.0750 190,000 -0.01(-11.76%)
May 24, 2019 0.0900 0.0900 0.0800 0.0850 327,620 -0.00(-5.56%)
May 23, 2019 0.0850 0.0900 0.0850 0.0900 178,500 -0.01(-5.26%)
May 22, 2019 0.0800 0.1000 0.0800 0.0950 160,550 +0.01(+18.75%)
May 21, 2019 0.0850 0.0850 0.0750 0.0800 264,500 -0.01(-5.88%)
May 17, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2019 0.0800 0.0850 0.0800 0.0850 434,000 +0.00(+0.00%)
May 15, 2019 0.0900 0.0900 0.0800 0.0850 206,500 -0.01(-10.53%)
May 14, 2019 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
May 13, 2019 0.0750 0.0950 0.0700 0.0950 641,399 +0.02(+26.67%)
May 10, 2019 0.0750 0.0750 0.0650 0.0750 297,600 +0.00(+0.00%)
May 09, 2019 0.0700 0.0750 0.0650 0.0750 577,500 +0.00(+7.14%)
May 08, 2019 0.0700 0.0700 0.0700 0.0700 204,000 +0.00(+0.00%)
May 07, 2019 0.0700 0.0700 0.0700 0.0700 403,300 +0.00(+0.00%)
May 06, 2019 0.0700 0.0750 0.0650 0.0700 483,000 +0.00(+0.00%)
May 03, 2019 0.0650 0.0700 0.0650 0.0700 217,633 +0.00(+0.00%)
May 02, 2019 0.0750 0.0750 0.0700 0.0700 230,570 +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.