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

(OP: GEMSF )

0.0070 -0.0025 (-26.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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, 2023 0.1287 0.1599 0.1263 0.1400 420,157 +0.01(+8.70%)
Jan 30, 2023 0.1336 0.1336 0.1260 0.1288 118,100 +0.00(+1.66%)
Jan 27, 2023 0.1389 0.1470 0.1265 0.1267 535,674 -0.01(-9.50%)
Jan 26, 2023 0.1503 0.1503 0.1398 0.1400 53,719 -0.00(-2.78%)
Jan 25, 2023 0.1398 0.1495 0.1398 0.1440 87,727 +0.01(+10.77%)
Jan 24, 2023 0.1485 0.1485 0.1300 0.1300 236,679 -0.01(-6.14%)
Jan 23, 2023 0.1409 0.1503 0.1290 0.1385 243,315 -0.01(-4.28%)
Jan 20, 2023 0.1580 0.1580 0.1400 0.1447 271,613 -0.00(-2.10%)
Jan 19, 2023 0.1467 0.1530 0.1426 0.1478 257,637 -0.00(-1.47%)
Jan 18, 2023 0.1710 0.1710 0.1400 0.1500 109,527 -0.01(-5.54%)
Jan 17, 2023 0.1100 0.1668 0.1100 0.1588 299,696 -0.01(-6.59%)
Jan 13, 2023 0.1750 0.1780 0.1620 0.1700 82,132 +0.01(+3.16%)
Jan 12, 2023 0.1790 0.1790 0.1620 0.1648 112,241 -0.00(-2.43%)
Jan 11, 2023 0.1660 0.1700 0.1550 0.1689 59,700 +0.01(+5.56%)
Jan 10, 2023 0.1700 0.1700 0.1501 0.1600 175,488 -0.02(-10.86%)
Jan 09, 2023 0.1717 0.1875 0.1699 0.1795 154,519 -0.00(-0.28%)
Jan 06, 2023 0.1820 0.1920 0.1750 0.1800 26,009 -0.01(-4.00%)
Jan 05, 2023 0.1700 0.1990 0.1700 0.1875 76,519 +0.01(+7.76%)
Jan 04, 2023 0.1800 0.1800 0.1721 0.1740 156,144 -0.01(-3.87%)
Jan 03, 2023 0.1800 0.2000 0.1750 0.1810 218,666 -0.01(-3.72%)
Dec 30, 2022 0.1930 0.1950 0.1880 0.1880 84,090 -0.00(-1.52%)
Dec 29, 2022 0.1882 0.1939 0.1850 0.1909 65,365 +0.00(+1.54%)
Dec 28, 2022 0.2080 0.2080 0.1863 0.1880 90,851 -0.01(-6.00%)
Dec 27, 2022 0.1800 0.2180 0.1800 0.2000 66,867 +0.01(+3.84%)
Dec 23, 2022 0.1932 0.2060 0.1876 0.1926 45,708 -0.00(-1.03%)
Dec 22, 2022 0.2140 0.2140 0.1844 0.1946 130,007 -0.00(-1.92%)
Dec 21, 2022 0.2079 0.2313 0.1868 0.1984 252,663 -0.01(-5.52%)
Dec 20, 2022 0.2354 0.2354 0.2013 0.2100 214,697 -0.01(-2.91%)
Dec 19, 2022 0.2300 0.2440 0.2077 0.2163 280,415 +0.01(+2.90%)
Dec 16, 2022 0.1980 0.2295 0.1980 0.2102 832,104 +0.01(+6.16%)
Dec 15, 2022 0.2180 0.2200 0.1857 0.1980 232,818 +0.00(+0.25%)
Dec 14, 2022 0.2220 0.2220 0.1850 0.1975 389,404 -0.01(-5.95%)
Dec 13, 2022 0.2500 0.2500 0.2100 0.2100 455,914 -0.01(-4.59%)
Dec 12, 2022 0.2200 0.2419 0.2100 0.2201 1,444,074 +0.02(+11.16%)
Dec 09, 2022 0.1800 0.2079 0.1800 0.1980 1,196,871 +0.02(+10.43%)
Dec 08, 2022 0.1950 0.1977 0.1775 0.1793 104,021 -0.01(-3.08%)
Dec 07, 2022 0.1870 0.1979 0.1850 0.1850 322,020 +0.00(+0.00%)
Dec 06, 2022 0.1980 0.1980 0.1747 0.1850 317,599 -0.00(-0.75%)
Dec 05, 2022 0.1999 0.1999 0.1800 0.1864 209,217 -0.00(-1.27%)
Dec 02, 2022 0.1970 0.1970 0.1750 0.1888 319,614 +0.00(+0.43%)
Dec 01, 2022 0.1980 0.1998 0.1700 0.1880 216,734 +0.01(+3.30%)
Nov 30, 2022 0.1817 0.2070 0.1689 0.1820 330,324 +0.01(+3.94%)
Nov 29, 2022 0.1999 0.1999 0.1700 0.1751 391,514 -0.00(-2.18%)
Nov 28, 2022 0.1999 0.1999 0.1750 0.1790 986,904 +0.01(+3.29%)
Nov 25, 2022 0.2031 0.2031 0.1652 0.1733 541,788 +0.01(+6.65%)
Nov 23, 2022 0.1544 0.1898 0.1544 0.1625 93,263 +0.01(+8.55%)
Nov 22, 2022 0.1759 0.1759 0.1475 0.1497 273,765 +0.00(+1.49%)
Nov 21, 2022 0.1699 0.1699 0.1475 0.1475 16,500 -0.00(-1.67%)
Nov 18, 2022 0.1500 0.1731 0.1474 0.1500 35,300 -0.00(-1.12%)
Nov 17, 2022 0.1887 0.1899 0.1517 0.1517 11,050 -0.01(-5.19%)
Nov 16, 2022 0.1701 0.1701 0.1600 0.1600 1,500 +0.01(+6.52%)
Nov 15, 2022 0.1502 0.1887 0.1502 0.1502 8,000 -0.02(-9.95%)
Nov 14, 2022 0.2200 0.2200 0.1620 0.1668 46,236 +0.00(+1.21%)
Nov 11, 2022 0.1743 0.1753 0.1603 0.1648 27,584 -0.01(-5.83%)
Nov 10, 2022 0.1530 0.1800 0.1505 0.1750 21,300 -0.01(-2.78%)
Nov 09, 2022 0.1648 0.1800 0.1630 0.1800 30,274 +0.03(+16.20%)
Nov 08, 2022 0.1689 0.1800 0.1549 0.1549 30,371 -0.03(-13.94%)
Nov 07, 2022 0.1600 0.1803 0.1572 0.1800 72,880 +0.02(+10.29%)
Nov 04, 2022 0.1950 0.1950 0.1625 0.1632 17,350 +0.00(+0.74%)
Nov 03, 2022 0.1655 0.1850 0.1582 0.1620 15,553 -0.02(-10.60%)
Nov 02, 2022 0.1801 0.1898 0.1610 0.1812 154,878 -0.00(-0.98%)
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.