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

Generation Mining Ltd (OP: GENMF )

0.1981 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 28, 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 (%)
Jan 31, 2020 0.4964 0.4964 0.4500 0.4633 82,300 -0.03(-6.46%)
Jan 30, 2020 0.5207 0.5207 0.4700 0.4953 68,632 -0.01(-2.86%)
Jan 29, 2020 0.4950 0.5203 0.4946 0.5099 120,223 +0.02(+3.05%)
Jan 28, 2020 0.4738 0.4949 0.4579 0.4948 37,151 +0.02(+4.17%)
Jan 27, 2020 0.5200 0.5200 0.4194 0.4750 193,395 -0.05(-9.13%)
Jan 24, 2020 0.6228 0.6228 0.5227 0.5227 178,600 -0.05(-8.94%)
Jan 23, 2020 0.5548 0.5748 0.5209 0.5740 86,899 +0.02(+4.36%)
Jan 22, 2020 0.4800 0.5600 0.4800 0.5500 214,871 +0.07(+15.09%)
Jan 21, 2020 0.3991 0.4858 0.3991 0.4779 53,393 +0.04(+9.03%)
Jan 17, 2020 0.3943 0.4383 0.3900 0.4383 62,800 +0.06(+14.38%)
Jan 16, 2020 0.4037 0.4037 0.3574 0.3832 109,096 -0.01(-1.74%)
Jan 15, 2020 0.3510 0.4043 0.3510 0.3900 125,858 +0.05(+14.47%)
Jan 14, 2020 0.3559 0.3560 0.3318 0.3407 90,753 -0.01(-4.00%)
Jan 13, 2020 0.3578 0.3578 0.3353 0.3549 48,505 +0.02(+5.31%)
Jan 10, 2020 0.3100 0.3500 0.3100 0.3370 23,800 +0.04(+12.33%)
Jan 09, 2020 0.2875 0.3160 0.2875 0.3000 40,900 -0.01(-3.54%)
Jan 08, 2020 0.3300 0.3400 0.3110 0.3110 34,746 -0.02(-4.81%)
Jan 07, 2020 0.2968 0.3300 0.2784 0.3267 178,355 +0.03(+11.81%)
Jan 06, 2020 0.2747 0.2978 0.2670 0.2922 60,505 +0.04(+15.31%)
Jan 03, 2020 0.2631 0.2631 0.2520 0.2534 56,700 +0.04(+18.97%)
Jan 02, 2020 0.2204 0.2204 0.2130 0.2130 4,000 -0.01(-3.31%)
Dec 31, 2019 0.2203 0.2203 0.2203 0.2203 200 +0.01(+4.90%)
Dec 30, 2019 0.2104 0.2105 0.2100 0.2100 24,500 +0.03(+16.99%)
Dec 27, 2019 0.2000 0.2083 0.1795 0.1795 30,800 -0.03(-13.58%)
Dec 24, 2019 0.2077 0.2077 0.2077 0 +0.00(+2.42%)
Dec 23, 2019 0.2029 0.2036 0.2019 0.2028 1,900 +0.01(+5.63%)
Dec 20, 2019 0.1920 0.1920 0.1920 40 +0.00(+0.00%)
Dec 19, 2019 0.2100 0.2106 0.1879 0.1920 43,800 -0.01(-6.80%)
Dec 18, 2019 0.2060 0.2060 0.2060 0.2060 3,000 +0.00(+0.00%)
Dec 17, 2019 0.2300 0.2300 0.2060 0.2060 20,500 -0.00(-1.48%)
Dec 16, 2019 0.1951 0.2142 0.1951 0.2091 7,250 +0.04(+27.11%)
Dec 10, 2019 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 09, 2019 0.1646 0.1646 0.1645 0.1645 3,590 +0.01(+6.13%)
Dec 06, 2019 0.1550 0.1550 0.1550 50 +0.00(+0.00%)
Dec 05, 2019 0.1749 0.1749 0.1500 0.1550 53,207 -0.01(-7.07%)
Dec 04, 2019 0.1668 0.1668 0.1668 1 +0.00(+0.00%)
Dec 03, 2019 0.1600 0.1668 0.1600 0.1668 9,000 +0.00(+1.09%)
Dec 02, 2019 0.1700 0.1700 0.1642 0.1650 32,020 -0.01(-5.71%)
Nov 29, 2019 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.34%)
Nov 27, 2019 0.1600 0.1766 0.1600 0.1744 300 -0.01(-6.14%)
Nov 26, 2019 0.1858 0.1858 0.1858 0.1858 2,500 +0.01(+4.44%)
Nov 25, 2019 0.1779 0.1779 0.1779 0.1779 10,000 -0.00(-0.56%)
Nov 22, 2019 0.1789 0.1789 0.1789 0.1789 100 +0.03(+19.27%)
Nov 21, 2019 0.1481 0.1599 0.1481 0.1500 31,000 +0.00(+0.67%)
Nov 20, 2019 0.1762 0.1762 0.1479 0.1490 26,500 +0.00(+0.07%)
Nov 19, 2019 0.1690 0.1750 0.1489 0.1489 21,048 -0.02(-12.41%)
Nov 18, 2019 0.1700 0.1700 0.1700 0.1700 400 -0.01(-5.56%)
Nov 15, 2019 0.1883 0.1883 0.1700 0.1800 27,200 -0.00(-1.75%)
Nov 14, 2019 0.1936 0.1936 0.1500 0.1832 4,250 -0.00(-1.56%)
Nov 13, 2019 0.1861 0.1861 0.1861 0.1861 3,000 +0.01(+6.34%)
Nov 11, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 08, 2019 0.2200 0.2200 0.1750 0.1750 15,900 -0.04(-18.03%)
Nov 07, 2019 0.1850 0.2435 0.1834 0.2135 15,800 +0.02(+7.77%)
Nov 05, 2019 0.1981 0.1981 0.1981 0 -0.00(-2.27%)
Nov 04, 2019 0.1950 0.2100 0.1950 0.2027 9,432 +0.01(+3.84%)
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.