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 (%)
Oct 29, 2021 0.2400 0.2900 0.2400 0.2900 182,466 +0.04(+16.00%)
Oct 28, 2021 0.2600 0.2800 0.2500 0.2500 52,500 +0.00(+0.00%)
Oct 27, 2021 0.2600 0.2550 0.2500 0.2500 7,073 -0.01(-3.85%)
Oct 26, 2021 0.2600 0.2600 55,605 -0.01(-1.89%)
Oct 25, 2021 0.2700 0.2700 0.2550 0.2650 52,914 +0.00(+0.00%)
Oct 22, 2021 0.2850 0.2850 0.2650 0.2650 102,893 -0.02(-5.36%)
Oct 21, 2021 0.2800 0.2900 0.2800 0.2800 33,657 +0.00(+0.00%)
Oct 20, 2021 0.2900 0.2900 0.2800 0.2800 50,867 -0.01(-3.45%)
Oct 19, 2021 0.2800 0.3000 0.2600 0.2900 162,500 +0.02(+9.43%)
Oct 18, 2021 0.2600 0.2700 0.2600 0.2650 35,194 +0.02(+6.00%)
Oct 15, 2021 0.2500 0.2500 0.2450 0.2500 4,800 +0.00(+0.00%)
Oct 14, 2021 0.2550 0.2550 0.2500 0.2500 10,620 -0.01(-1.96%)
Oct 13, 2021 0.2500 0.2550 0.2500 0.2550 6,500 +0.01(+2.00%)
Oct 12, 2021 0.2700 0.2700 0.2500 0.2500 58,500 -0.01(-1.96%)
Oct 08, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 07, 2021 0.2600 0.2600 0.2500 0.2550 30,134 -0.01(-1.92%)
Oct 06, 2021 0.2700 0.2700 0.2600 0.2600 21,000 -0.01(-3.70%)
Oct 05, 2021 0.2700 0.2700 0.2700 0.2700 26,730 +0.00(+0.00%)
Oct 04, 2021 0.2500 0.2700 0.2400 0.2700 47,300 +0.02(+8.00%)
Oct 01, 2021 0.2350 0.2500 0.2350 0.2500 17,500 +0.02(+6.38%)
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%)
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.