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 (%)
Oct 31, 2023 0.0100 0.0120 0.0100 0.0120 14,080 +0.00(+20.00%)
Oct 27, 2023 0.0100 300 -0.00(-31.03%)
Oct 26, 2023 0.0144 0.0145 0.0144 0.0145 3,000 +0.00(+4.32%)
Oct 25, 2023 0.0139 0.0139 0.0120 0.0139 33,752 +0.00(+0.00%)
Oct 24, 2023 0.0140 0.0140 0.0104 0.0139 172,159 -0.00(-2.11%)
Oct 23, 2023 0.0121 0.0145 0.0112 0.0142 162,576 -0.00(-15.48%)
Oct 20, 2023 0.0160 0.0168 0.0112 0.0168 53,696 +0.00(+13.51%)
Oct 19, 2023 0.0187 0.0187 0.0148 0.0148 19,000 -0.00(-13.45%)
Oct 18, 2023 0.0171 0.0171 0.0171 0.0171 15,000 -0.00(-9.04%)
Oct 17, 2023 0.0188 0.0188 0.0188 0.0188 2,694 +0.00(+0.00%)
Oct 16, 2023 0.0188 0.0188 0.0188 0.0188 15,015 +0.00(+0.00%)
Oct 13, 2023 0.0180 0.0200 0.0180 0.0188 78,479 +0.00(+7.43%)
Oct 12, 2023 0.0220 0.0220 0.0148 0.0175 238,350 -0.00(-20.81%)
Oct 11, 2023 0.0185 0.0221 0.0148 0.0221 30,025 +0.01(+97.32%)
Oct 10, 2023 0.0218 0.0218 0.0112 0.0112 11,850 -0.01(-48.62%)
Oct 09, 2023 0.0144 0.0218 0.0144 0.0218 2,350 +0.00(+25.29%)
Oct 06, 2023 0.0200 0.0200 0.0112 0.0174 44,266 +0.00(+16.00%)
Oct 05, 2023 0.0150 0.0186 0.0150 0.0150 32,000 +0.00(+3.45%)
Oct 04, 2023 0.0145 0.0145 0.0145 0.0145 1,430 -0.00(-14.71%)
Oct 03, 2023 0.0160 0.0170 0.0090 0.0170 74,978 +0.00(+6.25%)
Oct 02, 2023 0.0150 0.0162 0.0125 0.0160 20,362 +0.00(+6.67%)
Sep 28, 2023 0.0150 30 -0.00(-1.32%)
Sep 27, 2023 0.0113 0.0152 0.0113 0.0152 31,087 +0.00(+0.00%)
Sep 26, 2023 0.0157 0.0157 0.0100 0.0152 2,539 -0.00(-3.18%)
Sep 25, 2023 0.0056 0.0157 0.0128 0.0157 59,826 +0.00(+3.29%)
Sep 22, 2023 0.0129 0.0152 0.0112 0.0152 26,825 +0.00(+3.40%)
Sep 21, 2023 0.0136 0.0147 0.0120 0.0147 61,100 -0.00(-13.53%)
Sep 20, 2023 0.0186 0.0200 0.0100 0.0170 323,750 -0.00(-5.03%)
Sep 19, 2023 0.0179 0.0191 0.0174 0.0179 46,809 +0.00(+0.00%)
Sep 18, 2023 0.0179 0.0288 0.0179 0.0179 140,047 -0.00(-11.82%)
Sep 15, 2023 0.0260 0.0260 0.0200 0.0203 16,425 -0.00(-7.73%)
Sep 14, 2023 0.0288 0.0288 0.0220 0.0220 184,150 -0.01(-23.61%)
Sep 13, 2023 0.0261 0.0288 0.0221 0.0288 23,418 +0.01(+30.32%)
Sep 12, 2023 0.0221 0.0221 0.0221 0.0221 150 -0.00(-15.97%)
Sep 11, 2023 0.0267 0.0299 0.0250 0.0263 95,967 +0.00(+19.55%)
Sep 08, 2023 0.0275 0.0275 0.0200 0.0220 71,760 -0.00(-10.20%)
Sep 07, 2023 0.0220 0.0299 0.0200 0.0245 116,816 -0.00(-9.26%)
Sep 06, 2023 0.0300 0.0303 0.0212 0.0270 39,075 -0.00(-10.00%)
Sep 05, 2023 0.0200 0.0320 0.0200 0.0300 57,243 +0.01(+41.51%)
Sep 01, 2023 0.0271 0.0289 0.0212 0.0212 50,900 -0.00(-17.19%)
Aug 31, 2023 0.0212 0.0280 0.0212 0.0256 79,700 +0.00(+1.19%)
Aug 30, 2023 0.0284 0.0284 0.0253 0.0253 350 -0.00(-11.23%)
Aug 29, 2023 0.0319 0.0319 0.0285 0.0285 2,628 +0.00(+13.55%)
Aug 28, 2023 0.0251 0.0350 0.0250 0.0251 29,463 +0.00(+2.03%)
Aug 25, 2023 0.0330 0.0330 0.0246 0.0246 44,925 -0.01(-18.00%)
Aug 24, 2023 0.0332 0.0332 0.0300 0.0300 75,313 +0.00(+5.26%)
Aug 23, 2023 0.0345 0.0345 0.0273 0.0285 55,005 -0.01(-26.74%)
Aug 22, 2023 0.0210 0.0390 0.0210 0.0389 20,550 +0.01(+29.67%)
Aug 21, 2023 0.0300 0.0355 0.0300 0.0300 28,763 -0.01(-14.29%)
Aug 18, 2023 0.0301 0.0350 0.0301 0.0350 44,594 +0.00(+16.28%)
Aug 17, 2023 0.0318 0.0318 0.0301 0.0301 900 +0.00(+0.00%)
Aug 16, 2023 0.0416 0.0416 0.0301 0.0301 28,794 +0.00(+0.00%)
Aug 15, 2023 0.0390 0.0404 0.0301 0.0301 76,978 -0.01(-21.61%)
Aug 14, 2023 0.0360 0.0390 0.0301 0.0384 87,799 +0.01(+16.36%)
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.