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 (%)
Aug 31, 2021 0.1800 0.1800 0.1800 0.1800 4,200 +0.00(+0.00%)
Aug 30, 2021 0.1750 0.1800 0.1750 0.1800 11,000 +0.00(+0.00%)
Aug 27, 2021 0.1800 0.1800 0.1800 0.1800 24,120 +0.00(+0.00%)
Aug 26, 2021 0.1750 0.1800 0.1750 0.1800 6,000 +0.00(+0.00%)
Aug 25, 2021 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 24, 2021 0.1850 0.1850 0.1800 0.1800 4,800 -0.01(-2.70%)
Aug 23, 2021 0.1850 0.1850 0.1850 0.1850 1,205 +0.01(+2.78%)
Aug 20, 2021 0.1850 0.1850 0.1800 0.1800 4,000 -0.01(-5.26%)
Aug 19, 2021 0.1800 0.1900 0.1750 0.1900 36,950 -0.01(-2.56%)
Aug 18, 2021 0.1950 0.1950 0.1950 0.1950 13,000 +0.02(+11.43%)
Aug 17, 2021 0.1900 0.1900 0.1750 0.1750 37,550 -0.01(-2.78%)
Aug 16, 2021 0.1900 0.1900 0.1800 0.1800 23,500 -0.01(-2.70%)
Aug 13, 2021 0.1950 0.1950 0.1850 0.1850 14,000 +0.00(+0.00%)
Aug 12, 2021 0.1900 0.1900 0.1850 0.1850 13,500 +0.00(+0.00%)
Aug 11, 2021 0.1850 0.1850 0.1850 0.1850 2,000 +0.01(+2.78%)
Aug 10, 2021 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 09, 2021 0.1800 0.1800 0.1800 0.1800 8,000 -0.01(-2.70%)
Aug 05, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 04, 2021 0.1900 0.1900 0.1800 0.1900 28,500 +0.00(+0.00%)
Aug 03, 2021 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Jul 30, 2021 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jul 29, 2021 0.1900 0.1950 0.1900 0.1950 9,500 +0.00(+0.00%)
Jul 28, 2021 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+5.41%)
Jul 23, 2021 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Jul 22, 2021 0.1950 0.1950 0.1950 0.1950 11,000 +0.01(+2.63%)
Jul 21, 2021 0.2000 0.2000 0.1900 0.1900 12,000 -0.01(-5.00%)
Jul 20, 2021 0.1950 0.2000 0.1850 0.2000 26,000 +0.00(+0.00%)
Jul 19, 2021 0.1900 0.2000 0.1900 0.2000 24,500 +0.01(+2.56%)
Jul 16, 2021 0.2050 0.2050 0.1950 0.1950 21,300 -0.01(-2.50%)
Jul 14, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jul 13, 2021 0.2250 0.2250 0.2000 0.2050 65,250 -0.03(-10.87%)
Jul 12, 2021 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Jul 09, 2021 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-4.17%)
Jul 08, 2021 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+2.13%)
Jul 07, 2021 0.2350 0.2350 0.2350 0.2350 17,000 -0.01(-2.08%)
Jul 06, 2021 0.2500 0.2500 0.2400 0.2400 14,500 -0.01(-4.00%)
Jul 05, 2021 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-1.96%)
Jul 02, 2021 0.2700 0.2700 0.2500 0.2550 44,500 -0.02(-5.56%)
Jun 30, 2021 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Jun 29, 2021 0.2550 0.2550 0.2450 0.2450 3,000 -0.01(-2.00%)
Jun 28, 2021 0.2500 0.2500 0.2450 0.2500 15,000 +0.00(+0.00%)
Jun 25, 2021 0.2400 0.2500 0.2350 0.2500 46,013 +0.01(+2.04%)
Jun 24, 2021 0.2500 0.2500 0.2450 0.2450 25,500 -0.01(-2.00%)
Jun 23, 2021 0.2500 0.2550 0.2500 0.2500 8,864 -0.01(-3.85%)
Jun 22, 2021 0.2500 0.2600 0.2500 0.2600 1,850 +0.01(+4.00%)
Jun 21, 2021 0.2500 0.2500 0.2500 0.2500 27,400 -0.01(-3.85%)
Jun 18, 2021 0.2800 0.2800 0.2600 0.2600 38,000 -0.02(-7.14%)
Jun 17, 2021 0.2900 0.2900 0.2800 0.2800 6,000 -0.01(-3.45%)
Jun 16, 2021 0.2850 0.2900 0.2850 0.2900 7,500 +0.01(+1.75%)
Jun 15, 2021 0.2950 0.2950 0.2850 0.2850 7,000 -0.01(-3.39%)
Jun 14, 2021 0.3050 0.3050 0.2900 0.2950 19,064 -0.02(-4.84%)
Jun 11, 2021 0.3200 0.3200 0.3050 0.3100 29,800 -0.01(-3.13%)
Jun 10, 2021 0.3150 0.3200 0.3150 0.3200 3,553 +0.01(+1.59%)
Jun 08, 2021 0.3150 0.3150 0.3150 0 +0.03(+10.53%)
Jun 07, 2021 0.2900 0.2950 0.2850 0.2850 4,500 -0.01(-1.72%)
Jun 04, 2021 0.2900 0.2900 0.2850 0.2900 5,000 +0.00(+0.00%)
Jun 02, 2021 0.2900 0.2900 0.2900 100 -0.01(-3.33%)
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.