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

(OP: GEMSF )

0.0129 +0.0034 (+35.79%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 12, 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 29, 2023 0.0178 0.0400 0.0178 0.0365 1,291,435 +0.02(+128.12%)
Dec 28, 2023 0.0074 0.0160 0.0074 0.0160 393,825 +0.01(+213.73%)
Dec 27, 2023 0.0051 0.0077 0.0051 0.0051 4,867 +0.00(+0.00%)
Dec 26, 2023 0.0063 0.0071 0.0051 0.0051 25,550 -0.00(-15.00%)
Dec 22, 2023 0.0051 0.0060 0.0051 0.0060 45,046 +0.00(+0.00%)
Dec 21, 2023 0.0065 0.0080 0.0051 0.0060 336,945 -0.00(-16.67%)
Dec 20, 2023 0.0065 0.0084 0.0060 0.0072 91,064 -0.00(-16.28%)
Dec 19, 2023 0.0100 0.0100 0.0075 0.0086 65,555 -0.00(-1.15%)
Dec 18, 2023 0.0087 0.0087 0.0061 0.0087 104,037 -0.00(-20.18%)
Dec 14, 2023 0.0109 0 +0.00(+49.32%)
Dec 13, 2023 0.0072 0.0094 0.0072 0.0073 10,200 +0.00(+0.00%)
Dec 12, 2023 0.0074 0.0102 0.0060 0.0073 30,725 -0.00(-14.12%)
Dec 11, 2023 0.0085 0.0085 0.0085 0.0085 12,050 +0.00(+0.00%)
Dec 08, 2023 0.0095 0.0095 0.0076 0.0085 53,956 -0.00(-11.46%)
Dec 06, 2023 0.0096 5 +0.00(+5.49%)
Dec 05, 2023 0.0073 0.0095 0.0073 0.0091 7,607 +0.00(+13.75%)
Dec 04, 2023 0.0090 0.0102 0.0080 0.0080 39,056 +0.00(+0.00%)
Dec 01, 2023 0.0080 0.0080 0.0080 0.0080 2,000 +0.00(+11.11%)
Nov 30, 2023 0.0060 0.0072 0.0060 0.0072 889 +0.00(+20.00%)
Nov 29, 2023 0.0060 0.0068 0.0060 0.0060 240,000 -0.00(-15.49%)
Nov 28, 2023 0.0064 0.0074 0.0064 0.0071 42,849 +0.00(+10.94%)
Nov 27, 2023 0.0060 0.0074 0.0060 0.0064 30,458 -0.00(-20.00%)
Nov 24, 2023 0.0080 0.0080 0.0075 0.0080 79,000 -0.00(-23.81%)
Nov 22, 2023 0.0105 0.0105 0.0078 0.0105 84,740 +0.00(+75.00%)
Nov 21, 2023 0.0080 0.0110 0.0060 0.0060 170,550 -0.00(-20.00%)
Nov 20, 2023 0.0074 0.0075 0.0073 0.0075 12,227 -0.00(-25.00%)
Nov 17, 2023 0.0100 0.0100 0.0072 0.0100 43,225 +0.00(+38.89%)
Nov 16, 2023 0.0072 0.0074 0.0072 0.0072 13,400 -0.00(-33.33%)
Nov 15, 2023 0.0058 0.0150 0.0058 0.0108 139,050 +0.00(+68.75%)
Nov 14, 2023 0.0108 0.0108 0.0045 0.0064 4,700 -0.00(-28.89%)
Nov 13, 2023 0.0098 0.0098 0.0032 0.0090 309,054 +0.00(+12.50%)
Nov 10, 2023 0.0080 0.0080 0.0080 0.0080 24,000 -0.00(-23.81%)
Nov 09, 2023 0.0080 0.0105 0.0080 0.0105 9,216 +0.00(+5.00%)
Nov 08, 2023 0.0080 0.0100 0.0080 0.0100 5,874 +0.00(+25.00%)
Nov 07, 2023 0.0090 0.0090 0.0080 0.0080 100,201 -0.00(-13.98%)
Nov 06, 2023 0.0111 0.0111 0.0093 0.0093 11,752 -0.00(-7.00%)
Nov 03, 2023 0.0100 0.0100 0.0076 0.0100 208,500 -0.00(-3.85%)
Nov 02, 2023 0.0112 0.0112 0.0100 0.0104 72,875 -0.00(-5.45%)
Nov 01, 2023 0.0105 0.0110 0.0097 0.0110 146,458 -0.00(-8.33%)
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%)
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.