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

Global Energy Metals Corp (TSV: GEMC )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, May 13, 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 28, 2017 0.1550 0.1650 0.1550 0.1650 90,000 +0.01(+6.45%)
Apr 27, 2017 0.1500 0.1550 0.1500 0.1550 8,000 +0.00(+0.00%)
Apr 26, 2017 0.1500 0.1550 0.1450 0.1550 120,466 +0.00(+0.00%)
Apr 25, 2017 0.1600 0.1600 0.1550 0.1550 74,500 +0.00(+0.00%)
Apr 24, 2017 0.1650 0.1650 0.1550 0.1550 50,600 -0.01(-6.06%)
Apr 21, 2017 0.1650 0.1650 0.1600 0.1650 20,000 +0.00(+0.00%)
Apr 20, 2017 0.1600 0.1650 0.1500 0.1650 226,500 +0.00(+0.00%)
Apr 19, 2017 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Apr 18, 2017 0.1700 0.1700 0.1600 0.1600 11,120 -0.01(-5.88%)
Apr 17, 2017 0.1650 0.1700 0.1600 0.1700 70,000 +0.00(+0.00%)
Apr 13, 2017 0.1700 0.1700 0.1650 0.1700 32,800 +0.01(+3.03%)
Apr 12, 2017 0.1750 0.1750 0.1600 0.1650 152,833 -0.01(-8.33%)
Apr 11, 2017 0.1650 0.1800 0.1650 0.1800 92,000 +0.01(+5.88%)
Apr 10, 2017 0.1800 0.1800 0.1650 0.1700 158,000 -0.02(-10.53%)
Apr 07, 2017 0.1850 0.1900 0.1850 0.1900 64,700 +0.00(+0.00%)
Apr 06, 2017 0.1950 0.1950 0.1800 0.1900 237,188 -0.01(-5.00%)
Apr 05, 2017 0.2150 0.2200 0.2000 0.2000 412,501 -0.01(-4.76%)
Apr 04, 2017 0.2200 0.2250 0.2100 0.2100 97,167 -0.02(-6.67%)
Apr 03, 2017 0.2250 0.2350 0.2200 0.2250 113,833 +0.01(+2.27%)
Mar 31, 2017 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Mar 30, 2017 0.2300 0.2300 0.2200 0.2200 170,500 -0.01(-4.35%)
Mar 29, 2017 0.2350 0.2450 0.2250 0.2300 123,250 +0.00(+0.00%)
Mar 28, 2017 0.2400 0.2400 0.2300 0.2300 686,050 -0.00(-2.13%)
Mar 27, 2017 0.2500 0.2500 0.2350 0.2350 170,624 -0.01(-4.08%)
Mar 24, 2017 0.2200 0.2450 0.2200 0.2450 194,483 +0.04(+16.67%)
Mar 23, 2017 0.2150 0.2250 0.2100 0.2100 189,885 +0.00(+0.00%)
Mar 22, 2017 0.2250 0.2550 0.2100 0.2100 519,666 +0.01(+2.44%)
Mar 21, 2017 0.2100 0.2200 0.2050 0.2050 123,475 -0.01(-2.38%)
Mar 20, 2017 0.2100 0.2250 0.2050 0.2100 369,166 +0.01(+5.00%)
Mar 17, 2017 0.2150 0.2150 0.2000 0.2000 185,780 -0.01(-4.76%)
Mar 16, 2017 0.2050 0.2100 0.2050 0.2100 110,098 +0.01(+5.00%)
Mar 15, 2017 0.2050 0.2050 0.2000 0.2000 89,267 -0.01(-4.76%)
Mar 14, 2017 0.2050 0.2200 0.2050 0.2100 104,800 +0.01(+2.44%)
Mar 13, 2017 0.2000 0.2050 0.2000 0.2050 140,834 -0.01(-4.65%)
Mar 10, 2017 0.2000 0.2150 0.2000 0.2150 334,306 +0.00(+0.00%)
Mar 09, 2017 0.2100 0.2150 0.2100 0.2150 112,847 -0.05(-17.31%)
Mar 08, 2017 0.2250 0.2600 0.2100 0.2600 392,499 +0.02(+8.33%)
Mar 07, 2017 0.2600 0.2600 0.2400 0.2400 332,013 -0.03(-9.43%)
Mar 06, 2017 0.2700 0.2700 0.2500 0.2650 119,266 -0.01(-1.85%)
Mar 03, 2017 0.2850 0.2850 0.2600 0.2700 262,633 -0.02(-6.90%)
Mar 02, 2017 0.3250 0.3400 0.2900 0.2900 2,128,391 +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.