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

Global Energy Metals Corp (TSV: GEMC )

0.0350 +0.0050 (+16.67%)
Streaming Delayed Price Updated: 11:58 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 (%)
Jun 30, 2017 0.1500 0.1500 0.1400 0.1400 11,500 -0.00(-3.45%)
Jun 29, 2017 0.1450 0.1500 0.1400 0.1450 58,500 +0.00(+0.00%)
Jun 28, 2017 0.1400 0.1450 0.1400 0.1450 13,055 +0.00(+0.00%)
Jun 27, 2017 0.1400 0.1450 0.1400 0.1450 1,000 +0.00(+0.00%)
Jun 26, 2017 0.1450 0.1450 0.1350 0.1450 8,000 -0.01(-3.33%)
Jun 23, 2017 0.1500 0.1500 0.1500 0.1500 115,000 +0.01(+3.45%)
Jun 22, 2017 0.1450 0.1450 0.1450 0.1450 15,000 -0.01(-3.33%)
Jun 21, 2017 0.1500 0.1500 0.1450 0.1500 22,367 +0.01(+7.14%)
Jun 20, 2017 0.1550 0.1550 0.1350 0.1400 108,933 -0.02(-12.50%)
Jun 19, 2017 0.1650 0.1700 0.1600 0.1600 261,500 -0.01(-3.03%)
Jun 16, 2017 0.1550 0.1650 0.1500 0.1650 77,500 +0.01(+6.45%)
Jun 15, 2017 0.1500 0.1550 0.1500 0.1550 44,566 -0.01(-3.13%)
Jun 14, 2017 0.1650 0.1650 0.1600 0.1600 69,333 +0.00(+0.00%)
Jun 13, 2017 0.1550 0.1650 0.1550 0.1600 49,440 +0.01(+3.23%)
Jun 12, 2017 0.1700 0.1700 0.1550 0.1550 35,258 -0.01(-6.06%)
Jun 09, 2017 0.1650 0.1700 0.1650 0.1650 96,738 +0.00(+0.00%)
Jun 08, 2017 0.1400 0.1700 0.1300 0.1650 352,400 +0.03(+22.22%)
Jun 07, 2017 0.1400 0.1400 0.1350 0.1350 19,500 -0.01(-3.57%)
Jun 06, 2017 0.1300 0.1400 0.1300 0.1400 58,000 +0.01(+7.69%)
Jun 05, 2017 0.1250 0.1350 0.1250 0.1300 21,093 -0.01(-3.70%)
Jun 02, 2017 0.1400 0.1400 0.1350 0.1350 95,500 -0.01(-6.90%)
Jun 01, 2017 0.1350 0.1450 0.1350 0.1450 140,000 +0.01(+7.41%)
May 31, 2017 0.1400 0.1400 0.1250 0.1350 89,000 -0.01(-3.57%)
May 30, 2017 0.1450 0.1450 0.1400 0.1400 90,000 -0.01(-6.67%)
May 29, 2017 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
May 26, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
May 25, 2017 0.1500 0.1500 0.1500 0.1500 43,375 +0.01(+3.45%)
May 24, 2017 0.1500 0.1500 0.1400 0.1450 25,166 -0.01(-3.33%)
May 23, 2017 0.1400 0.1500 0.1400 0.1500 455,555 +0.01(+11.11%)
May 19, 2017 0.1400 0.1400 0.1350 0.1350 50,750 -0.01(-3.57%)
May 18, 2017 0.1400 0.1400 0.1400 0.1400 64,500 +0.00(+0.00%)
May 17, 2017 0.1350 0.1400 0.1350 0.1400 18,000 -0.00(-3.45%)
May 16, 2017 0.1400 0.1500 0.1400 0.1450 23,000 -0.01(-3.33%)
May 12, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 11, 2017 0.1450 0.1450 0.1400 0.1400 29,000 -0.01(-6.67%)
May 10, 2017 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 09, 2017 0.1500 0.1500 0.1500 0.1500 7,210 +0.01(+3.45%)
May 08, 2017 0.1450 0.1500 0.1450 0.1450 14,900 -0.01(-6.45%)
May 05, 2017 0.1450 0.1550 0.1450 0.1550 19,000 +0.01(+3.33%)
May 04, 2017 0.1400 0.1500 0.1400 0.1500 227,000 +0.01(+7.14%)
May 03, 2017 0.1500 0.1550 0.1400 0.1400 135,666 -0.03(-17.65%)
May 02, 2017 0.1700 0.1750 0.1600 0.1700 101,750 +0.00(+0.00%)
May 01, 2017 0.1650 0.1700 0.1600 0.1700 123,300 +0.01(+3.03%)
Apr 28, 2017 0.1550 0.1650 0.1550 0.1650 90,000 +0.01(+6.45%)
Apr 27, 2017 0.1500 0.1550 0.1500 0.1550 8,000 +0.00(+0.00%)
Apr 26, 2017 0.1500 0.1550 0.1450 0.1550 120,466 +0.00(+0.00%)
Apr 25, 2017 0.1600 0.1600 0.1550 0.1550 74,500 +0.00(+0.00%)
Apr 24, 2017 0.1650 0.1650 0.1550 0.1550 50,600 -0.01(-6.06%)
Apr 21, 2017 0.1650 0.1650 0.1600 0.1650 20,000 +0.00(+0.00%)
Apr 20, 2017 0.1600 0.1650 0.1500 0.1650 226,500 +0.00(+0.00%)
Apr 19, 2017 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Apr 18, 2017 0.1700 0.1700 0.1600 0.1600 11,120 -0.01(-5.88%)
Apr 17, 2017 0.1650 0.1700 0.1600 0.1700 70,000 +0.00(+0.00%)
Apr 13, 2017 0.1700 0.1700 0.1650 0.1700 32,800 +0.01(+3.03%)
Apr 12, 2017 0.1750 0.1750 0.1600 0.1650 152,833 -0.01(-8.33%)
Apr 11, 2017 0.1650 0.1800 0.1650 0.1800 92,000 +0.01(+5.88%)
Apr 10, 2017 0.1800 0.1800 0.1650 0.1700 158,000 -0.02(-10.53%)
Apr 07, 2017 0.1850 0.1900 0.1850 0.1900 64,700 +0.00(+0.00%)
Apr 06, 2017 0.1950 0.1950 0.1800 0.1900 237,188 -0.01(-5.00%)
Apr 05, 2017 0.2150 0.2200 0.2000 0.2000 412,501 -0.01(-4.76%)
Apr 04, 2017 0.2200 0.2250 0.2100 0.2100 97,167 -0.02(-6.67%)
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.