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 (%)
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%)
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.