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 (%)
Feb 23, 2023 0.0850 0 +0.00(+0.00%)
Feb 22, 2023 0.0850 0.0850 0.0850 0.0850 32,583 -0.01(-15.00%)
Feb 21, 2023 0.1000 0.1000 0.1000 0.1000 4,001 +0.01(+11.11%)
Feb 16, 2023 0.0900 0 +0.00(+0.00%)
Feb 15, 2023 0.0850 0.0900 0.0850 0.0900 28,000 +0.00(+5.88%)
Feb 14, 2023 0.0800 0.0850 0.0800 0.0850 776,000 +0.01(+13.33%)
Feb 13, 2023 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Feb 10, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 09, 2023 0.0850 0.0900 0.0800 0.0800 32,122 +0.00(+0.00%)
Feb 08, 2023 0.0800 0.0800 0.0800 0.0800 47,430 -0.01(-11.11%)
Feb 07, 2023 0.1000 0.1000 0.0850 0.0900 60,500 -0.01(-14.29%)
Feb 06, 2023 0.1000 0.1050 0.0900 0.1050 156,000 +0.00(+0.00%)
Feb 03, 2023 0.1100 0.1100 0.1050 0.1050 59,500 +0.00(+0.00%)
Feb 02, 2023 0.1150 0.1150 0.1050 0.1050 47,100 +0.00(+0.00%)
Feb 01, 2023 0.1100 0.1150 0.1050 0.1050 12,500 +0.00(+0.00%)
Jan 31, 2023 0.1150 0.1150 0.1050 0.1050 44,991 -0.01(-12.50%)
Jan 30, 2023 0.1000 0.1200 0.1000 0.1200 95,618 +0.02(+26.32%)
Jan 27, 2023 0.1150 0.1150 0.0950 0.0950 69,000 -0.01(-13.64%)
Jan 26, 2023 0.1200 0.1200 0.1100 0.1100 28,500 -0.01(-8.33%)
Jan 25, 2023 0.1200 0.1250 0.1100 0.1200 111,005 +0.00(+0.00%)
Jan 24, 2023 0.1000 0.1200 0.0950 0.1200 62,500 +0.03(+33.33%)
Jan 23, 2023 0.0850 0.0900 0.0850 0.0900 56,035 +0.00(+0.00%)
Jan 20, 2023 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
Jan 19, 2023 0.0900 0.0950 0.0850 0.0950 22,390 +0.01(+5.56%)
Jan 18, 2023 0.0700 0.0900 0.0700 0.0900 178,635 +0.02(+28.57%)
Jan 16, 2023 0.0700 0 +0.00(+0.00%)
Jan 13, 2023 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jan 12, 2023 0.0700 0.0700 0.0700 0.0700 14,002 +0.00(+0.00%)
Jan 11, 2023 0.0700 0.0700 0.0700 0.0700 3,070 +0.00(+0.00%)
Jan 10, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Jan 06, 2023 0.0650 0 +0.00(+0.00%)
Jan 05, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jan 03, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Dec 30, 2022 0.0600 0 +0.00(+9.09%)
Dec 29, 2022 0.0600 0.0600 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 28, 2022 0.0700 0.0700 0.0550 0.0550 46,000 -0.00(-8.33%)
Dec 23, 2022 0.0600 0 +0.00(+0.00%)
Dec 22, 2022 0.0650 0.0650 0.0600 0.0600 37,500 +0.00(+0.00%)
Dec 19, 2022 0.0600 0 -0.02(-25.00%)
Dec 15, 2022 0.0800 0 +0.00(+0.00%)
Dec 14, 2022 0.0800 0.0800 0.0800 0.0800 3,971 +0.01(+6.67%)
Dec 12, 2022 0.0750 0 +0.00(+0.00%)
Dec 09, 2022 0.0750 0.0750 0.0750 0.0750 25,200 +0.00(+7.14%)
Dec 08, 2022 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+7.69%)
Dec 07, 2022 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Dec 06, 2022 0.0700 0.0700 0.0700 0.0700 7,060 +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.