Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Energy Metals Corp (TSV: GEMC )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
Nov 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 28, 2018 0.0600 0.0650 0.0550 0.0550 83,850 -0.00(-8.33%)
Nov 27, 2018 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Nov 26, 2018 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Nov 22, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 21, 2018 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Nov 20, 2018 0.0650 0.0650 0.0600 0.0650 97,000 +0.00(+0.00%)
Nov 19, 2018 0.0700 0.0700 0.0650 0.0650 100,000 -0.01(-13.33%)
Nov 16, 2018 0.0750 0.0750 0.0750 0.0750 12,100 -0.01(-11.76%)
Nov 14, 2018 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Nov 13, 2018 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0650 0.0650 0.0650 7,433 -0.01(-18.75%)
Nov 08, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 07, 2018 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
Nov 06, 2018 0.0700 0.0750 0.0600 0.0750 162,200 +0.00(+7.14%)
Nov 05, 2018 0.0650 0.0700 0.0650 0.0700 146,000 +0.01(+7.69%)
Nov 02, 2018 0.0700 0.0700 0.0650 0.0650 86,899 -0.01(-7.14%)
Nov 01, 2018 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Oct 31, 2018 0.0750 0.0750 0.0700 0.0700 7,000 +0.00(+0.00%)
Oct 30, 2018 0.0700 0.0750 0.0700 0.0700 38,000 +0.01(+7.69%)
Oct 29, 2018 0.0700 0.0700 0.0650 0.0650 11,000 -0.01(-7.14%)
Oct 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 23, 2018 0.0700 0.0700 0.0700 0.0700 4,332 -0.00(-6.67%)
Oct 19, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 15, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 12, 2018 0.0700 0.0750 0.0700 0.0750 33,000 +0.00(+7.14%)
Oct 11, 2018 0.0750 0.0800 0.0700 0.0700 194,379 -0.00(-6.67%)
Oct 10, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0800 0.0750 0.0750 15,000 -0.01(-6.25%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 04, 2018 0.0750 0.0750 0.0750 0.0750 108,000 -0.01(-6.25%)
Oct 03, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 02, 2018 0.0800 0.0800 0.0800 0.0800 17,000 -0.01(-11.11%)
Oct 01, 2018 0.0900 0.0900 0.0900 666 +0.00(+0.00%)
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%)
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.