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 (%)
Jun 29, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 28, 2018 0.1000 0.1250 0.1000 0.1200 248,900 +0.02(+20.00%)
Jun 27, 2018 0.1050 0.1050 0.1000 0.1000 38,466 -0.00(-4.76%)
Jun 26, 2018 0.1100 0.1100 0.1000 0.1050 142,500 -0.01(-4.55%)
Jun 25, 2018 0.1100 0.1100 0.1050 0.1100 94,200 +0.01(+10.00%)
Jun 22, 2018 0.0900 0.1100 0.0900 0.1000 553,500 +0.02(+25.00%)
Jun 21, 2018 0.0850 0.0850 0.0800 0.0800 109,700 -0.01(-11.11%)
Jun 20, 2018 0.0900 0.0900 0.0850 0.0900 128,000 +0.00(+0.00%)
Jun 19, 2018 0.0900 0.0900 0.0900 0.0900 8,200 -0.01(-5.26%)
Jun 18, 2018 0.0900 0.0950 0.0900 0.0950 76,000 +0.00(+0.00%)
Jun 14, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 13, 2018 0.0950 0.0950 0.0900 0.0900 75,000 -0.01(-5.26%)
Jun 12, 2018 0.1000 0.1000 0.0950 0.0950 32,500 +0.00(+0.00%)
Jun 11, 2018 0.1050 0.1050 0.0950 0.0950 139,000 -0.01(-5.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Jun 07, 2018 0.1000 0.1050 0.0950 0.1000 120,500 +0.00(+0.00%)
Jun 06, 2018 0.1000 0.1050 0.0950 0.1000 97,550 +0.01(+5.26%)
Jun 05, 2018 0.1000 0.1000 0.0950 0.0950 41,000 -0.01(-5.00%)
Jun 04, 2018 0.1000 0.1000 0.1000 0.1000 103,800 +0.00(+0.00%)
Jun 01, 2018 0.0950 0.1000 0.0850 0.1000 49,000 +0.01(+5.26%)
May 31, 2018 0.0900 0.0950 0.0850 0.0950 186,000 +0.00(+0.00%)
May 30, 2018 0.0900 0.0950 0.0800 0.0950 157,600 -0.01(-5.00%)
May 29, 2018 0.1000 0.1000 0.0950 0.1000 133,200 -0.00(-4.76%)
May 25, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 24, 2018 0.1050 0.1100 0.1000 0.1050 93,500 -0.01(-4.55%)
May 23, 2018 0.1100 0.1100 0.1050 0.1100 7,360 +0.01(+4.76%)
May 22, 2018 0.1050 0.1050 0.1050 0.1050 17,000 -0.01(-4.55%)
May 18, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 17, 2018 0.1150 0.1150 0.1100 0.1100 18,500 +0.00(+0.00%)
May 16, 2018 0.1150 0.1150 0.1100 0.1100 33,834 +0.00(+0.00%)
May 15, 2018 0.1150 0.1150 0.1100 0.1100 6,000 -0.01(-4.35%)
May 14, 2018 0.1100 0.1150 0.1100 0.1150 16,500 +0.00(+0.00%)
May 11, 2018 0.1100 0.1150 0.1100 0.1150 147,000 +0.00(+0.00%)
May 10, 2018 0.1100 0.1150 0.1100 0.1150 11,000 +0.00(+0.00%)
May 09, 2018 0.1150 0.1150 0.1150 0.1150 41,500 +0.00(+0.00%)
May 08, 2018 0.1200 0.1250 0.1100 0.1150 341,838 -0.01(-8.00%)
May 07, 2018 0.1400 0.1400 0.1200 0.1250 169,750 -0.02(-10.71%)
May 04, 2018 0.1400 0.1400 0.1350 0.1400 18,500 -0.00(-3.45%)
May 03, 2018 0.1400 0.1450 0.1400 0.1450 169,500 +0.01(+7.41%)
May 02, 2018 0.1300 0.1350 0.1250 0.1350 3,857 +0.01(+3.85%)
May 01, 2018 0.1300 0.1300 0.1300 0.1300 108,941 +0.00(+0.00%)
Apr 30, 2018 0.1300 0.1400 0.1250 0.1300 498,500 +0.01(+8.33%)
Apr 27, 2018 0.1200 0.1200 0.1200 0.1200 22,500 +0.00(+4.35%)
Apr 26, 2018 0.1200 0.1250 0.1150 0.1150 32,500 -0.01(-8.00%)
Apr 25, 2018 0.1300 0.1300 0.1250 0.1250 10,900 -0.01(-3.85%)
Apr 24, 2018 0.1300 0.1300 0.1200 0.1300 70,050 +0.01(+4.00%)
Apr 23, 2018 0.1200 0.1300 0.1150 0.1250 58,500 +0.00(+0.00%)
Apr 20, 2018 0.1300 0.1300 0.1150 0.1250 41,800 +0.00(+0.00%)
Apr 19, 2018 0.1300 0.1300 0.1200 0.1250 59,500 +0.01(+4.17%)
Apr 18, 2018 0.1200 0.1200 0.1150 0.1200 36,695 +0.00(+4.35%)
Apr 17, 2018 0.1300 0.1300 0.1150 0.1150 31,000 -0.00(-4.17%)
Apr 16, 2018 0.1400 0.1400 0.1150 0.1200 96,000 +0.00(+0.00%)
Apr 13, 2018 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
Apr 12, 2018 0.1250 0.1250 0.1200 0.1200 37,500 +0.00(+0.00%)
Apr 11, 2018 0.1150 0.1200 0.1150 0.1200 40,000 +0.00(+0.00%)
Apr 10, 2018 0.1250 0.1250 0.1100 0.1200 128,500 -0.01(-4.00%)
Apr 09, 2018 0.1250 0.1250 0.1250 0.1250 2,393 +0.00(+0.00%)
Apr 06, 2018 0.1200 0.1250 0.1200 0.1250 61,000 +0.00(+0.00%)
Apr 05, 2018 0.1150 0.1300 0.1150 0.1250 133,500 +0.00(+0.00%)
Apr 04, 2018 0.1300 0.1300 0.1200 0.1250 19,000 -0.01(-7.41%)
Apr 03, 2018 0.1450 0.1450 0.1250 0.1350 96,000 -0.01(-6.90%)
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.