Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Global Energy Metals Corp (TSV: GEMC )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 24, 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 (%)
Jan 31, 2018 0.1800 0.1900 0.1600 0.1850 437,200 -0.01(-2.63%)
Jan 30, 2018 0.2100 0.1800 0.1900 358,118 -0.01(-7.32%)
Jan 29, 2018 0.2000 0.2100 0.1950 0.2050 232,393 -0.02(-6.82%)
Jan 26, 2018 0.2350 0.2350 0.2050 0.2200 601,590 -0.01(-6.38%)
Jan 25, 2018 0.2400 0.2400 0.2350 0.2350 23,374 +0.00(+0.00%)
Jan 24, 2018 0.2500 0.2500 0.2350 0.2350 93,000 -0.02(-6.00%)
Jan 23, 2018 0.2550 0.2550 0.2400 0.2500 56,640 +0.00(+0.00%)
Jan 22, 2018 0.2600 0.2600 0.2450 0.2500 298,517 +0.00(+0.00%)
Jan 19, 2018 0.2450 0.2500 0.2300 0.2500 148,931 +0.00(+0.00%)
Jan 18, 2018 0.2600 0.2700 0.2300 0.2500 412,500 -0.01(-1.96%)
Jan 17, 2018 0.2300 0.2550 0.2250 0.2550 300,791 +0.03(+13.33%)
Jan 16, 2018 0.2400 0.2400 0.2300 0.2250 96,906 -0.01(-4.26%)
Jan 15, 2018 0.2350 0.2350 0.2250 0.2350 41,100 -0.01(-2.08%)
Jan 12, 2018 0.2400 0.2500 0.2200 0.2400 82,000 +0.01(+6.67%)
Jan 11, 2018 0.2550 0.2550 0.2000 0.2250 477,816 -0.01(-6.25%)
Jan 10, 2018 0.2450 0.2600 0.2400 0.2400 592,960 +0.00(+0.00%)
Jan 09, 2018 0.2600 0.2600 0.2350 0.2400 260,412 -0.02(-5.88%)
Jan 08, 2018 0.2500 0.2600 0.2350 0.2550 538,326 +0.01(+2.00%)
Jan 05, 2018 0.2400 0.2500 0.2150 0.2500 452,066 +0.02(+8.70%)
Jan 04, 2018 0.2150 0.2500 0.2000 0.2300 516,207 +0.01(+4.55%)
Jan 03, 2018 0.2250 0.2500 0.2000 0.2200 676,763 -0.02(-8.33%)
Jan 02, 2018 0.2300 0.2500 0.2300 0.2400 762,567 +0.01(+6.67%)
Dec 29, 2017 0.2250 0.2250 0.2250 0 +0.04(+21.62%)
Dec 28, 2017 0.1850 0.1900 0.1700 0.1850 502,507 -0.01(-2.63%)
Dec 27, 2017 0.1550 0.1900 0.1550 0.1900 938,781 +0.05(+31.03%)
Dec 22, 2017 0.1400 0.1500 0.1400 0.1450 260,241 +0.00(+3.57%)
Dec 21, 2017 0.1350 0.1400 0.1350 0.1400 35,000 +0.01(+7.69%)
Dec 20, 2017 0.1350 0.1350 0.1300 0.1300 166,782 -0.01(-7.14%)
Dec 19, 2017 0.1400 0.1400 0.1300 0.1400 163,401 +0.01(+3.70%)
Dec 18, 2017 0.1300 0.1450 0.1300 0.1350 104,000 -0.01(-6.90%)
Dec 15, 2017 0.1450 0.1450 0.1350 0.1450 81,932 +0.00(+0.00%)
Dec 14, 2017 0.1350 0.1450 0.1350 0.1450 202,250 +0.01(+11.54%)
Dec 13, 2017 0.1250 0.1350 0.1200 0.1300 173,069 +0.01(+8.33%)
Dec 12, 2017 0.1200 0.1250 0.1200 0.1200 47,500 +0.00(+0.00%)
Dec 11, 2017 0.1200 0.1250 0.1200 0.1200 336,533 -0.01(-4.00%)
Dec 08, 2017 0.1250 0.1350 0.1250 0.1250 304,500 -0.01(-3.85%)
Dec 07, 2017 0.1250 0.1350 0.1200 0.1300 797,233 +0.01(+4.00%)
Dec 06, 2017 0.1450 0.1500 0.1200 0.1250 310,167 -0.02(-10.71%)
Dec 05, 2017 0.1300 0.1450 0.1250 0.1400 327,967 +0.01(+7.69%)
Dec 04, 2017 0.1400 0.1500 0.1250 0.1300 466,600 -0.01(-3.70%)
Dec 01, 2017 0.1700 0.1700 0.1300 0.1350 662,688 -0.04(-20.59%)
Nov 30, 2017 0.1350 0.1700 0.1350 0.1700 2,041,422 +0.04(+30.77%)
Nov 29, 2017 0.1200 0.1300 0.1100 0.1300 648,053 +0.01(+13.04%)
Nov 28, 2017 0.1250 0.1350 0.1100 0.1150 1,010,803 -0.01(-8.00%)
Nov 27, 2017 0.1400 0.1200 0.1250 549,167 -0.02(-10.71%)
Nov 24, 2017 0.1300 0.1550 0.1200 0.1400 183,855 +0.02(+12.00%)
Nov 23, 2017 0.1250 0.1250 0.1200 0.1250 101,250 +0.01(+4.17%)
Nov 22, 2017 0.1200 0.1250 0.1200 0.1200 51,500 +0.00(+4.35%)
Nov 21, 2017 0.1150 0.1150 0.1100 0.1150 20,000 +0.00(+0.00%)
Nov 20, 2017 0.1250 0.1300 0.1150 0.1150 69,059 -0.00(-4.17%)
Nov 17, 2017 0.1150 0.1200 0.1150 0.1200 108,500 +0.00(+0.00%)
Nov 16, 2017 0.1200 0.1200 0.1150 0.1200 37,833 +0.01(+9.09%)
Nov 15, 2017 0.1100 0.1150 0.1100 0.1100 140,000 -0.01(-8.33%)
Nov 14, 2017 0.1200 0.1200 0.1150 0.1200 111,000 +0.00(+0.00%)
Nov 13, 2017 0.1200 0.1250 0.1150 0.1200 264,833 +0.01(+9.09%)
Nov 10, 2017 0.1150 0.1150 0.1100 0.1100 242,800 -0.01(-4.35%)
Nov 09, 2017 0.1100 0.1150 0.1100 0.1150 124,633 +0.00(+0.00%)
Nov 08, 2017 0.1100 0.1150 0.1100 0.1150 55,000 +0.01(+9.52%)
Nov 07, 2017 0.1050 0.1050 0.0950 0.1050 299,734 -0.01(-4.55%)
Nov 06, 2017 0.1150 0.1150 0.1100 0.1100 183,650 -0.01(-4.35%)
Nov 03, 2017 0.1200 0.1250 0.1000 0.1150 295,820 -0.01(-8.00%)
Nov 02, 2017 0.1200 0.1250 0.1200 0.1250 103,920 +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.