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: 2:41 PM EDT, May 22, 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 28, 2018 0.0900 0.0900 0.0900 0.0900 46,999 +0.00(+0.00%)
Sep 27, 2018 0.0950 0.0950 0.0800 0.0900 12,500 +0.00(+5.88%)
Sep 26, 2018 0.0800 0.0850 0.0800 0.0850 15,000 -0.01(-10.53%)
Sep 24, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 21, 2018 0.0800 0.0950 0.0800 0.0950 139,800 +0.01(+18.75%)
Sep 20, 2018 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Sep 19, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 18, 2018 0.0750 0.0800 0.0700 0.0800 45,000 +0.01(+14.29%)
Sep 17, 2018 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Sep 14, 2018 0.0700 0.0750 0.0700 0.0700 153,000 +0.01(+7.69%)
Sep 13, 2018 0.0700 0.0750 0.0650 0.0650 15,000 -0.01(-7.14%)
Sep 12, 2018 0.0750 0.0750 0.0700 0.0700 128,250 +0.00(+0.00%)
Sep 11, 2018 0.0700 0.0750 0.0700 0.0700 168,332 +0.01(+7.69%)
Sep 10, 2018 0.0650 0.0650 0.0650 0.0650 5,500 +0.00(+0.00%)
Sep 06, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 05, 2018 0.0650 0.0700 0.0650 0.0650 10,000 -0.01(-7.14%)
Sep 04, 2018 0.0700 0.0700 0.0650 0.0700 57,500 +0.00(+0.00%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 30, 2018 0.0750 0.0750 0.0650 0.0650 63,500 -0.01(-7.14%)
Aug 29, 2018 0.0650 0.0700 0.0650 0.0700 62,800 +0.01(+7.69%)
Aug 28, 2018 0.0700 0.0700 0.0650 0.0650 34,300 -0.01(-7.14%)
Aug 27, 2018 0.0750 0.0750 0.0650 0.0700 22,000 +0.00(+0.00%)
Aug 24, 2018 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Aug 23, 2018 0.0700 0.0700 0.0700 0.0700 22,800 +0.00(+0.00%)
Aug 22, 2018 0.0700 0.0700 0.0600 0.0700 72,200 -0.00(-6.67%)
Aug 21, 2018 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Aug 20, 2018 0.0750 0.0800 0.0700 0.0700 53,000 +0.00(+0.00%)
Aug 17, 2018 0.0700 0.0700 0.0700 0.0700 1,100 +0.00(+0.00%)
Aug 16, 2018 0.0750 0.0750 0.0700 0.0700 106,200 -0.00(-6.67%)
Aug 15, 2018 0.0750 0.0750 0.0750 0.0750 31,000 -0.01(-6.25%)
Aug 14, 2018 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Aug 13, 2018 0.0800 0.0850 0.0750 0.0800 30,000 -0.01(-5.88%)
Aug 10, 2018 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Aug 09, 2018 0.0800 0.0850 0.0800 0.0850 7,500 +0.00(+0.00%)
Aug 07, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 03, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 01, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 31, 2018 0.0850 0.0850 0.0800 0.0850 32,432 +0.00(+0.00%)
Jul 30, 2018 0.0850 0.0900 0.0850 0.0850 33,000 -0.00(-5.56%)
Jul 25, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 24, 2018 0.1000 0.1000 0.0950 0.1000 48,500 +0.00(+0.00%)
Jul 23, 2018 0.0950 0.1000 0.0950 0.1000 63,640 +0.00(+0.00%)
Jul 20, 2018 0.1050 0.1050 0.0950 0.1000 201,581 -0.00(-4.76%)
Jul 19, 2018 0.0950 0.1100 0.0950 0.1050 176,500 +0.01(+16.67%)
Jul 18, 2018 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Jul 17, 2018 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Jul 16, 2018 0.1000 0.1000 0.0950 0.0950 71,000 -0.01(-9.52%)
Jul 13, 2018 0.1000 0.1050 0.0950 0.1050 33,855 +0.00(+0.00%)
Jul 12, 2018 0.1050 0.1050 0.1000 0.1050 3,350 +0.00(+0.00%)
Jul 11, 2018 0.1050 0.1050 0.1000 0.1050 37,450 +0.00(+0.00%)
Jul 10, 2018 0.1050 0.1050 0.1050 0.1050 8,600 +0.00(+0.00%)
Jul 09, 2018 0.1100 0.1100 0.1000 0.1050 24,927 -0.01(-4.55%)
Jul 06, 2018 0.1000 0.1100 0.0950 0.1100 25,000 +0.01(+15.79%)
Jul 05, 2018 0.1000 0.1000 0.0950 0.0950 73,100 -0.01(-5.00%)
Jul 04, 2018 0.1000 0.1000 0.1000 0.1000 25,000 +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.