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

(OP: GEMSF )

0.0099 +0.0031 (+45.59%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 20, 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 (%)
Apr 28, 2023 0.0553 0.0568 0.0531 0.0568 76,732 -0.00(-0.18%)
Apr 27, 2023 0.0580 0.0620 0.0530 0.0569 26,618 -0.00(-5.17%)
Apr 26, 2023 0.0600 0.0631 0.0580 0.0600 104,367 +0.00(+1.87%)
Apr 25, 2023 0.0630 0.0632 0.0580 0.0589 133,012 -0.00(-6.80%)
Apr 24, 2023 0.0595 0.0677 0.0595 0.0632 56,054 -0.00(-0.63%)
Apr 21, 2023 0.0655 0.0690 0.0630 0.0636 240,488 +0.00(+0.16%)
Apr 20, 2023 0.0730 0.0730 0.0630 0.0635 151,026 -0.01(-13.01%)
Apr 19, 2023 0.0661 0.0730 0.0661 0.0730 8,000 +0.01(+9.28%)
Apr 18, 2023 0.0631 0.0700 0.0631 0.0668 7,550 -0.00(-2.05%)
Apr 17, 2023 0.0631 0.0717 0.0631 0.0682 136,089 +0.00(+2.40%)
Apr 14, 2023 0.0630 0.0700 0.0630 0.0666 38,121 +0.00(+1.37%)
Apr 13, 2023 0.0618 0.0737 0.0618 0.0657 149,734 +0.00(+1.08%)
Apr 12, 2023 0.0657 0.0684 0.0632 0.0650 31,540 -0.00(-4.83%)
Apr 11, 2023 0.0630 0.0683 0.0630 0.0683 187,593 +0.01(+8.41%)
Apr 10, 2023 0.0635 0.0737 0.0630 0.0630 56,750 -0.01(-7.35%)
Apr 06, 2023 0.0689 0.0749 0.0653 0.0680 101,440 -0.00(-1.45%)
Apr 05, 2023 0.0700 0.0811 0.0690 0.0690 32,430 +0.00(+0.00%)
Apr 04, 2023 0.0811 0.0811 0.0690 0.0690 3,350 -0.01(-14.92%)
Apr 03, 2023 0.0650 0.0811 0.0650 0.0811 68,935 +0.01(+6.85%)
Mar 31, 2023 0.0775 0.0815 0.0680 0.0759 95,557 -0.01(-7.33%)
Mar 30, 2023 0.0800 0.0819 0.0705 0.0819 79,302 +0.00(+3.67%)
Mar 29, 2023 0.0736 0.0800 0.0736 0.0790 39,518 +0.01(+9.87%)
Mar 28, 2023 0.0685 0.0778 0.0659 0.0719 37,608 +0.01(+9.10%)
Mar 27, 2023 0.0700 0.0800 0.0659 0.0659 47,575 -0.01(-15.84%)
Mar 24, 2023 0.0800 0.0800 0.0702 0.0783 47,221 +0.00(+4.26%)
Mar 23, 2023 0.0727 0.0784 0.0727 0.0751 27,058 -0.00(-1.70%)
Mar 22, 2023 0.0806 0.0806 0.0730 0.0764 126,805 +0.01(+8.37%)
Mar 21, 2023 0.0790 0.0790 0.0610 0.0705 117,160 +0.00(+2.47%)
Mar 20, 2023 0.0770 0.0800 0.0688 0.0688 59,247 -0.01(-10.07%)
Mar 17, 2023 0.0777 0.0777 0.0700 0.0765 26,871 +0.00(+5.96%)
Mar 16, 2023 0.0710 0.0776 0.0710 0.0722 98,417 +0.00(+0.14%)
Mar 15, 2023 0.0680 0.0730 0.0642 0.0721 203,600 +0.00(+3.00%)
Mar 14, 2023 0.0798 0.0798 0.0680 0.0700 174,559 -0.00(-6.67%)
Mar 13, 2023 0.0800 0.0844 0.0680 0.0750 76,394 -0.01(-6.25%)
Mar 10, 2023 0.0884 0.0884 0.0785 0.0800 99,720 -0.01(-7.83%)
Mar 09, 2023 0.0951 0.0951 0.0800 0.0868 111,023 -0.00(-3.12%)
Mar 08, 2023 0.1000 0.1000 0.0855 0.0896 78,932 -0.00(-0.44%)
Mar 07, 2023 0.1028 0.1080 0.0856 0.0900 347,461 -0.01(-9.09%)
Mar 06, 2023 0.0975 0.1044 0.0975 0.0990 269,625 -0.00(-1.00%)
Mar 03, 2023 0.1000 0.1025 0.0851 0.1000 256,681 +0.01(+5.93%)
Mar 02, 2023 0.1090 0.1114 0.0944 0.0944 214,061 -0.02(-14.18%)
Mar 01, 2023 0.1020 0.1127 0.1020 0.1100 89,590 +0.01(+7.21%)
Feb 28, 2023 0.1000 0.1078 0.1000 0.1026 41,343 +0.00(+2.60%)
Feb 27, 2023 0.1020 0.1112 0.0977 0.1000 245,687 -0.00(-4.76%)
Feb 24, 2023 0.1125 0.1146 0.1030 0.1050 212,888 -0.00(-1.96%)
Feb 23, 2023 0.1148 0.1148 0.1071 0.1071 26,062 -0.00(-0.46%)
Feb 22, 2023 0.1186 0.1283 0.1030 0.1076 244,708 -0.01(-12.02%)
Feb 21, 2023 0.1330 0.1330 0.1186 0.1223 183,595 -0.01(-4.60%)
Feb 17, 2023 0.1330 0.1330 0.1233 0.1282 71,158 +0.00(+3.97%)
Feb 16, 2023 0.1265 0.1399 0.1233 0.1233 115,373 -0.01(-6.94%)
Feb 15, 2023 0.1293 0.1370 0.1250 0.1325 159,404 +0.00(+2.71%)
Feb 14, 2023 0.1288 0.1356 0.1250 0.1290 231,612 +0.00(+0.16%)
Feb 13, 2023 0.1470 0.1470 0.1288 0.1288 138,886 -0.01(-7.67%)
Feb 10, 2023 0.1400 0.1488 0.1353 0.1395 180,059 -0.00(-0.57%)
Feb 09, 2023 0.1627 0.1627 0.1400 0.1403 227,355 -0.02(-12.31%)
Feb 08, 2023 0.1600 0.1647 0.1559 0.1600 220,330 +0.00(+0.88%)
Feb 07, 2023 0.1750 0.1899 0.1452 0.1586 653,934 -0.02(-12.76%)
Feb 06, 2023 0.1800 0.2000 0.1722 0.1818 155,131 +0.00(+1.00%)
Feb 03, 2023 0.1500 0.1800 0.1400 0.1800 387,714 +0.03(+22.78%)
Feb 02, 2023 0.1490 0.1500 0.1400 0.1466 113,592 +0.01(+3.75%)
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.