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 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 31, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 28, 2018 0.0500 0.0600 0.0500 0.0600 10,333 +0.01(+20.00%)
Dec 27, 2018 0.0550 0.0550 0.0500 0.0500 8,867 -0.01(-16.67%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 21, 2018 0.0450 0.0500 0.0400 0.0500 93,999 +0.00(+0.00%)
Dec 20, 2018 0.0500 0.0500 0.0450 0.0500 40,000 +0.00(+0.00%)
Dec 19, 2018 0.0450 0.0500 0.0450 0.0500 218,000 +0.00(+0.00%)
Dec 18, 2018 0.0500 0.0500 0.0450 0.0500 32,000 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0500 0.0500 53,000 -0.00(-9.09%)
Dec 14, 2018 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Dec 12, 2018 0.0500 0.0500 0.0500 133 +0.00(+0.00%)
Dec 11, 2018 0.0500 0.0500 0.0450 0.0500 160,500 +0.00(+0.00%)
Dec 10, 2018 0.0600 0.0600 0.0500 0.0500 71,800 -0.01(-16.67%)
Dec 07, 2018 0.0650 0.0650 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 06, 2018 0.0600 0.0600 0.0600 0.0600 18,800 +0.00(+0.00%)
Dec 04, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 28, 2018 0.0600 0.0650 0.0550 0.0550 83,850 -0.00(-8.33%)
Nov 27, 2018 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Nov 26, 2018 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Nov 22, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 21, 2018 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Nov 20, 2018 0.0650 0.0650 0.0600 0.0650 97,000 +0.00(+0.00%)
Nov 19, 2018 0.0700 0.0700 0.0650 0.0650 100,000 -0.01(-13.33%)
Nov 16, 2018 0.0750 0.0750 0.0750 0.0750 12,100 -0.01(-11.76%)
Nov 14, 2018 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Nov 13, 2018 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0650 0.0650 0.0650 7,433 -0.01(-18.75%)
Nov 08, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 07, 2018 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
Nov 06, 2018 0.0700 0.0750 0.0600 0.0750 162,200 +0.00(+7.14%)
Nov 05, 2018 0.0650 0.0700 0.0650 0.0700 146,000 +0.01(+7.69%)
Nov 02, 2018 0.0700 0.0700 0.0650 0.0650 86,899 -0.01(-7.14%)
Nov 01, 2018 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Oct 31, 2018 0.0750 0.0750 0.0700 0.0700 7,000 +0.00(+0.00%)
Oct 30, 2018 0.0700 0.0750 0.0700 0.0700 38,000 +0.01(+7.69%)
Oct 29, 2018 0.0700 0.0700 0.0650 0.0650 11,000 -0.01(-7.14%)
Oct 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 23, 2018 0.0700 0.0700 0.0700 0.0700 4,332 -0.00(-6.67%)
Oct 19, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 15, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 12, 2018 0.0700 0.0750 0.0700 0.0750 33,000 +0.00(+7.14%)
Oct 11, 2018 0.0750 0.0800 0.0700 0.0700 194,379 -0.00(-6.67%)
Oct 10, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0800 0.0750 0.0750 15,000 -0.01(-6.25%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 04, 2018 0.0750 0.0750 0.0750 0.0750 108,000 -0.01(-6.25%)
Oct 03, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 02, 2018 0.0800 0.0800 0.0800 0.0800 17,000 -0.01(-11.11%)
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.