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

Genesis Electronics (OP: GEGI )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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 (%)
May 28, 2021 0.0034 0.0039 0.0028 0.0034 42,187,848 +0.00(+0.00%)
May 27, 2021 0.0045 0.0056 0.0033 0.0034 178,191,408 +0.00(+3.03%)
May 26, 2021 0.0036 0.0036 0.0031 0.0033 6,100,947 -0.00(-5.71%)
May 25, 2021 0.0031 0.0035 0.0031 0.0035 6,929,969 +0.00(+9.37%)
May 24, 2021 0.0035 0.0035 0.0030 0.0032 15,123,769 +0.00(+0.00%)
May 21, 2021 0.0035 0.0035 0.0030 0.0032 9,273,132 +0.00(+0.00%)
May 20, 2021 0.0038 0.0039 0.0030 0.0032 11,731,642 -0.00(-5.88%)
May 19, 2021 0.0035 0.0041 0.0031 0.0034 14,356,400 -0.00(-2.86%)
May 18, 2021 0.0031 0.0037 0.0025 0.0035 41,526,456 +0.00(+6.06%)
May 17, 2021 0.0037 0.0041 0.0029 0.0033 55,697,628 -0.00(-8.33%)
May 14, 2021 0.0036 0.0072 0.0036 0.0036 714,845,120 +0.00(+50.00%)
May 13, 2021 0.0023 0.0026 0.0022 0.0024 9,374,541 -0.00(-4.00%)
May 12, 2021 0.0025 0.0026 0.0024 0.0025 4,946,429 +0.00(+0.00%)
May 11, 2021 0.0027 0.0027 0.0023 0.0025 10,098,684 -0.00(-3.85%)
May 10, 2021 0.0024 0.0028 0.0024 0.0026 7,803,361 +0.00(+0.00%)
May 07, 2021 0.0026 0.0026 0.0023 0.0026 7,807,525 +0.00(+0.00%)
May 06, 2021 0.0026 0.0026 0.0025 0.0026 3,865,229 +0.00(+0.00%)
May 05, 2021 0.0026 0.0026 0.0024 0.0026 8,369,841 +0.00(+8.33%)
May 04, 2021 0.0027 0.0027 0.0024 0.0024 5,529,903 -0.00(-7.69%)
May 03, 2021 0.0028 0.0028 0.0025 0.0026 4,163,988 -0.00(-7.14%)
Apr 30, 2021 0.0025 0.0028 0.0025 0.0028 4,909,500 +0.00(+0.00%)
Apr 29, 2021 0.0028 0.0029 0.0026 0.0028 5,215,442 -0.00(-3.45%)
Apr 28, 2021 0.0026 0.0029 0.0025 0.0029 9,800,739 +0.00(+11.54%)
Apr 27, 2021 0.0027 0.0029 0.0025 0.0026 22,059,496 +0.00(+4.00%)
Apr 26, 2021 0.0027 0.0029 0.0023 0.0025 6,917,595 +0.00(+0.00%)
Apr 23, 2021 0.0023 0.0027 0.0021 0.0025 10,006,800 +0.00(+8.70%)
Apr 22, 2021 0.0021 0.0025 0.0021 0.0023 5,806,908 +0.00(+0.00%)
Apr 21, 2021 0.0024 0.0024 0.0021 0.0023 9,663,402 +0.00(+4.55%)
Apr 20, 2021 0.0024 0.0025 0.0022 0.0022 3,418,165 -0.00(-4.35%)
Apr 19, 2021 0.0026 0.0026 0.0022 0.0023 3,262,416 +0.00(+4.55%)
Apr 16, 2021 0.0026 0.0027 0.0022 0.0022 5,091,300 -0.00(-4.35%)
Apr 15, 2021 0.0027 0.0029 0.0023 0.0023 12,885,434 -0.00(-14.81%)
Apr 14, 2021 0.0028 0.0030 0.0024 0.0027 5,927,312 +0.00(+3.85%)
Apr 13, 2021 0.0029 0.0029 0.0024 0.0026 11,071,424 +0.00(+0.00%)
Apr 12, 2021 0.0030 0.0031 0.0026 0.0026 16,690,895 -0.00(-13.33%)
Apr 09, 2021 0.0032 0.0032 0.0025 0.0030 10,770,900 -0.00(-3.23%)
Apr 08, 2021 0.0032 0.0032 0.0023 0.0031 29,359,488 +0.00(+3.33%)
Apr 07, 2021 0.0026 0.0033 0.0024 0.0030 36,179,420 +0.00(+15.38%)
Apr 06, 2021 0.0023 0.0026 0.0022 0.0026 17,178,786 +0.00(+13.04%)
Apr 05, 2021 0.0022 0.0024 0.0020 0.0023 10,912,580 +0.00(+15.00%)
Apr 01, 2021 0.0020 0.0023 0.0019 0.0020 19,010,500 -0.00(-4.76%)
Mar 31, 2021 0.0024 0.0024 0.0020 0.0021 6,900,314 -0.00(-8.70%)
Mar 30, 2021 0.0025 0.0025 0.0020 0.0023 15,154,737 -0.00(-8.00%)
Mar 29, 2021 0.0023 0.0026 0.0019 0.0025 13,254,097 +0.00(+8.70%)
Mar 26, 2021 0.0019 0.0026 0.0018 0.0023 32,124,900 +0.00(+15.00%)
Mar 25, 2021 0.0020 0.0023 0.0018 0.0020 8,285,790 -0.00(-9.09%)
Mar 24, 2021 0.0027 0.0028 0.0020 0.0022 10,019,858 +0.00(+0.00%)
Mar 23, 2021 0.0020 0.0023 0.0019 0.0022 21,362,828 +0.00(+22.22%)
Mar 22, 2021 0.0020 0.0022 0.0016 0.0018 20,851,688 -0.00(-10.00%)
Mar 19, 2021 0.0020 0.0022 0.0017 0.0020 26,892,400 +0.00(+11.11%)
Mar 18, 2021 0.0018 0.0023 0.0015 0.0018 39,566,244 +0.00(+0.00%)
Mar 17, 2021 0.0017 0.0021 0.0017 0.0018 13,104,970 +0.00(+5.88%)
Mar 16, 2021 0.0017 0.0034 0.0017 0.0017 95,753,800 +0.00(+0.00%)
Mar 15, 2021 0.0012 0.0017 0.0011 0.0017 119,444,224 +0.00(+88.89%)
Mar 12, 2021 0.0010 0.0010 0.0008 0.0009 5,971,400 -0.00(-10.00%)
Mar 11, 2021 0.0010 0.0010 0.0006 0.0010 21,217,644 +0.00(+0.00%)
Mar 10, 2021 0.0010 0.0012 0.0009 0.0010 3,458,650 +0.00(+0.00%)
Mar 09, 2021 0.0011 0.0011 0.0008 0.0010 3,212,100 -0.00(-9.09%)
Mar 08, 2021 0.0009 0.0011 0.0008 0.0011 7,764,612 +0.00(+37.50%)
Mar 05, 2021 0.0010 0.0010 0.0007 0.0008 16,799,200 -0.00(-20.00%)
Mar 04, 2021 0.0010 0.0011 0.0008 0.0010 9,057,264 -0.00(-9.09%)
Mar 03, 2021 0.0011 0.0012 0.0008 0.0011 10,742,224 +0.00(+22.22%)
Mar 02, 2021 0.0013 0.0013 0.0009 0.0009 11,954,966 -0.00(-18.18%)
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.