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, 2021 0.2500 0.2500 0.2350 0.2350 14,900 +0.00(+0.00%)
Sep 29, 2021 0.2300 0.2400 0.2150 0.2350 111,000 +0.01(+6.82%)
Sep 28, 2021 0.2150 0.2200 0.2100 0.2200 24,000 +0.01(+2.33%)
Sep 27, 2021 0.2200 0.2200 0.2150 0.2150 169,600 -0.01(-2.27%)
Sep 24, 2021 0.2100 0.2200 0.2050 0.2200 82,300 +0.01(+4.76%)
Sep 23, 2021 0.2000 0.2600 0.2000 0.2100 507,175 +0.01(+7.69%)
Sep 22, 2021 0.1800 0.2000 0.1800 0.1950 69,910 +0.02(+11.43%)
Sep 20, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 17, 2021 0.1750 0.1800 0.1750 0.1800 39,250 +0.01(+2.86%)
Sep 16, 2021 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Sep 15, 2021 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Sep 14, 2021 0.1700 0.1700 0.1700 0.1700 13,500 +0.01(+6.25%)
Sep 13, 2021 0.1650 0.1650 0.1600 0.1600 4,000 -0.01(-3.03%)
Sep 10, 2021 0.1800 0.1800 0.1650 0.1650 30,500 -0.01(-2.94%)
Sep 09, 2021 0.1750 0.1800 0.1700 0.1700 42,947 -0.00(-2.86%)
Sep 08, 2021 0.1750 0.1750 0.1750 0.1750 14,000 +0.00(+0.00%)
Sep 07, 2021 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Sep 03, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 02, 2021 0.1750 0.1800 0.1750 0.1800 5,500 +0.00(+0.00%)
Sep 01, 2021 0.1800 0.1800 0.1750 0.1800 10,850 +0.00(+0.00%)
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%)
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.