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 (%)
May 29, 2020 0.2900 0.3017 0.2900 0.3017 10,800 -0.01(-2.68%)
May 28, 2020 0.3054 0.3100 0.3023 0.3100 11,854 +0.00(+1.24%)
May 27, 2020 0.3100 0.3100 0.2941 0.3062 23,016 -0.00(-1.23%)
May 26, 2020 0.2647 0.3301 0.2647 0.3100 43,095 +0.03(+12.73%)
May 22, 2020 0.2937 0.3009 0.2750 0.2750 57,600 -0.03(-8.73%)
May 21, 2020 0.3041 0.3041 0.2790 0.3013 35,654 +0.01(+3.90%)
May 20, 2020 0.3084 0.3084 0.2895 0.2900 53,178 +0.00(+0.00%)
May 19, 2020 0.3049 0.3380 0.2877 0.2900 106,828 +0.00(+0.87%)
May 18, 2020 0.2550 0.3300 0.2550 0.2875 50,630 +0.04(+15.00%)
May 15, 2020 0.2390 0.2612 0.2390 0.2500 30,200 +0.01(+4.60%)
May 14, 2020 0.2249 0.2442 0.2175 0.2390 53,000 +0.01(+6.22%)
May 13, 2020 0.2309 0.2335 0.2121 0.2250 91,500 -0.00(-0.97%)
May 12, 2020 0.2262 0.2272 0.2171 0.2272 6,806 -0.01(-2.57%)
May 11, 2020 0.2295 0.2332 0.2295 0.2332 1,116 +0.00(+1.70%)
May 08, 2020 0.2453 0.2453 0.2293 0.2293 8,800 -0.02(-7.50%)
May 07, 2020 0.2432 0.2479 0.2432 0.2479 2,000 +0.01(+4.60%)
May 06, 2020 0.2314 0.2370 0.2300 0.2370 20,900 +0.01(+6.76%)
May 05, 2020 0.2111 0.2220 0.2092 0.2220 44,196 +0.00(+0.00%)
May 04, 2020 0.2130 0.2370 0.2130 0.2220 108,437 -0.01(-3.48%)
May 01, 2020 0.2482 0.2482 0.2262 0.2300 20,100 -0.02(-6.58%)
Apr 30, 2020 0.2629 0.2629 0.2462 0.2462 5,052 -0.02(-9.15%)
Apr 29, 2020 0.2490 0.2739 0.2481 0.2710 147,368 +0.04(+17.83%)
Apr 28, 2020 0.2450 0.2508 0.2300 0.2300 53,500 -0.01(-6.05%)
Apr 27, 2020 0.2600 0.2600 0.2448 0.2448 18,946 -0.00(-1.53%)
Apr 24, 2020 0.2612 0.2667 0.2389 0.2486 18,900 -0.01(-4.79%)
Apr 23, 2020 0.2446 0.2672 0.2441 0.2611 15,310 +0.02(+6.31%)
Apr 22, 2020 0.2589 0.2700 0.2456 0.2456 81,346 -0.01(-2.27%)
Apr 21, 2020 0.2799 0.2799 0.2400 0.2513 27,484 +0.01(+3.33%)
Apr 20, 2020 0.2475 0.2527 0.2312 0.2432 17,916 -0.00(-1.70%)
Apr 17, 2020 0.2500 0.2577 0.2400 0.2474 48,100 +0.02(+6.68%)
Apr 16, 2020 0.2485 0.2485 0.2319 0.2319 36,000 +0.00(+0.91%)
Apr 15, 2020 0.2298 0.2298 0.2298 0.2298 500 -0.02(-8.08%)
Apr 14, 2020 0.2500 0.2580 0.2345 0.2500 46,800 +0.03(+13.64%)
Apr 13, 2020 0.2100 0.2264 0.2100 0.2200 18,745 +0.01(+4.66%)
Apr 09, 2020 0.2100 0.2241 0.2096 0.2102 45,100 -0.01(-3.45%)
Apr 08, 2020 0.2054 0.2177 0.2054 0.2177 900 +0.01(+3.32%)
Apr 07, 2020 0.2040 0.2199 0.2032 0.2107 60,775 +0.01(+7.06%)
Apr 06, 2020 0.1993 0.2063 0.1968 0.1968 10,795 -0.00(-0.86%)
Apr 03, 2020 0.2300 0.2300 0.1985 0.1985 19,700 -0.02(-8.53%)
Apr 02, 2020 0.2067 0.2170 0.2067 0.2170 12,150 +0.01(+3.33%)
Apr 01, 2020 0.2200 0.2200 0.2026 0.2100 16,475 -0.01(-2.64%)
Mar 31, 2020 0.2100 0.2157 0.2100 0.2157 2,500 +0.00(+2.28%)
Mar 30, 2020 0.2100 0.2109 0.1929 0.2109 15,000 -0.00(-0.38%)
Mar 27, 2020 0.2001 0.2165 0.1971 0.2117 11,200 -0.01(-2.76%)
Mar 26, 2020 0.2181 0.2450 0.2154 0.2177 71,750 -0.00(-1.49%)
Mar 25, 2020 0.2183 0.2276 0.2102 0.2210 122,261 +0.00(+0.45%)
Mar 24, 2020 0.2000 0.2200 0.2000 0.2200 27,537 +0.05(+30.10%)
Mar 23, 2020 0.1635 0.1746 0.1635 0.1691 33,950 -0.03(-15.45%)
Mar 20, 2020 0.1914 0.2000 0.1914 0.2000 2,200 +0.01(+8.05%)
Mar 19, 2020 0.2000 0.2000 0.1720 0.1851 16,330 -0.01(-7.45%)
Mar 18, 2020 0.2132 0.2199 0.1952 0.2000 13,770 -0.01(-6.98%)
Mar 17, 2020 0.2200 0.2230 0.2000 0.2150 54,000 +0.01(+2.58%)
Mar 16, 2020 0.2500 0.2500 0.1710 0.2096 120,688 -0.01(-3.90%)
Mar 13, 2020 0.1725 0.2181 0.1710 0.2181 51,700 +0.05(+26.43%)
Mar 12, 2020 0.1674 0.1758 0.1613 0.1725 101,655 -0.03(-13.75%)
Mar 11, 2020 0.2224 0.2237 0.2000 0.2000 6,400 -0.02(-8.68%)
Mar 10, 2020 0.2410 0.2410 0.2070 0.2190 37,550 -0.01(-5.68%)
Mar 09, 2020 0.2733 0.2733 0.2173 0.2322 26,750 -0.05(-18.53%)
Mar 06, 2020 0.2916 0.2956 0.2785 0.2850 48,900 -0.01(-1.93%)
Mar 05, 2020 0.3100 0.3100 0.2732 0.2906 59,755 -0.00(-0.45%)
Mar 04, 2020 0.3000 0.3090 0.2840 0.2919 26,129 -0.01(-2.70%)
Mar 03, 2020 0.3124 0.3441 0.3000 0.3000 22,335 +0.01(+3.45%)
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.