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 (%)
Dec 31, 2020 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 30, 2020 0.2500 0.2800 0.2500 0.2800 30,720 +0.03(+12.00%)
Dec 29, 2020 0.2500 0.2700 0.2500 0.2500 53,292 -0.02(-7.41%)
Dec 24, 2020 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Dec 23, 2020 0.3150 0.3150 0.2900 0.2900 41,100 -0.01(-1.69%)
Dec 22, 2020 0.3200 0.3200 0.2950 0.2950 29,750 -0.05(-14.49%)
Dec 21, 2020 0.3000 0.3450 0.3000 0.3450 126,877 +0.06(+21.05%)
Dec 18, 2020 0.2700 0.2850 0.2700 0.2850 5,015 +0.00(+1.79%)
Dec 17, 2020 0.2800 0.2800 0.2800 0.2800 6,000 -0.00(-1.75%)
Dec 16, 2020 0.2300 0.2850 0.2300 0.2850 5,508 +0.05(+23.91%)
Dec 15, 2020 0.2300 0.2300 0.2300 0.2300 1,500 -0.00(-2.13%)
Dec 14, 2020 0.2450 0.2450 0.2350 0.2350 8,000 -0.02(-7.84%)
Dec 11, 2020 0.2500 0.2550 0.2500 0.2550 2,500 +0.01(+2.00%)
Dec 10, 2020 0.2500 0.2500 0.2500 577 +0.00(+0.00%)
Dec 09, 2020 0.2550 0.2600 0.2500 0.2500 19,700 -0.01(-1.96%)
Dec 08, 2020 0.2600 0.2950 0.2550 0.2550 8,000 -0.02(-7.27%)
Dec 04, 2020 0.2750 0.2750 0.2750 0 -0.03(-11.29%)
Dec 03, 2020 0.3000 0.3100 0.2800 0.3100 30,500 +0.00(+0.00%)
Dec 02, 2020 0.2600 0.3100 0.2600 0.3100 30,013 +0.02(+6.90%)
Nov 30, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Nov 27, 2020 0.3000 0.3000 0.3000 0.3000 7,000 -0.01(-1.64%)
Nov 25, 2020 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Nov 24, 2020 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Nov 23, 2020 0.2950 0.3000 0.2950 0.3000 14,800 +0.05(+20.00%)
Nov 20, 2020 0.2950 0.2950 0.2500 0.2500 9,500 -0.04(-15.25%)
Nov 18, 2020 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Nov 17, 2020 0.2950 0.3000 0.2950 0.2950 18,100 -0.02(-4.84%)
Nov 16, 2020 0.3100 0.3100 0.3050 0.3100 2,500 +0.01(+1.64%)
Nov 13, 2020 0.3100 0.3100 0.3050 0.3050 3,500 -0.01(-1.61%)
Nov 12, 2020 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Nov 11, 2020 0.3050 0.3100 0.2650 0.3100 36,580 +0.01(+1.64%)
Nov 10, 2020 0.2500 0.3200 0.2500 0.3050 94,949 +0.05(+22.00%)
Nov 09, 2020 0.2700 0.2700 0.2500 0.2500 7,000 +0.02(+6.38%)
Nov 05, 2020 0.2350 0.2350 0.2350 0 -0.04(-12.96%)
Nov 04, 2020 0.2800 0.2800 0.2700 0.2700 5,500 +0.00(+0.00%)
Nov 03, 2020 0.2400 0.2700 0.2400 0.2700 48,520 +0.03(+12.50%)
Nov 02, 2020 0.2300 0.2400 0.2300 0.2400 35,000 +0.04(+20.00%)
Oct 30, 2020 0.2000 0.2000 0.2000 286 +0.00(+0.00%)
Oct 28, 2020 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Oct 27, 2020 0.2300 0.2300 0.2300 160 +0.00(+0.00%)
Oct 26, 2020 0.2300 0.2300 0.2300 0.2300 875 +0.00(+0.00%)
Oct 22, 2020 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Oct 20, 2020 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 16, 2020 0.2550 0.2550 0.2550 0 -0.03(-12.07%)
Oct 15, 2020 0.3200 0.3200 0.2900 0.2900 5,000 -0.02(-6.45%)
Oct 13, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 09, 2020 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Oct 08, 2020 0.2400 0.2700 0.2300 0.2700 34,507 +0.07(+35.00%)
Oct 07, 2020 0.1900 0.2500 0.1900 0.2000 50,170 +0.01(+5.26%)
Oct 06, 2020 0.1750 0.2050 0.1750 0.1900 14,040 +0.00(+0.00%)
Oct 05, 2020 0.1800 0.1900 0.1800 0.1900 2,500 +0.01(+5.56%)
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.