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

Global Energy Metals Corp (TSV: GEMC )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 11, 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 (%)
Oct 31, 2017 0.1050 0.1150 0.1050 0.1100 69,967 +0.01(+4.76%)
Oct 30, 2017 0.1050 0.1100 0.1050 0.1050 30,033 +0.00(+0.00%)
Oct 27, 2017 0.1050 0.1100 0.1050 0.1050 24,550 +0.00(+0.00%)
Oct 26, 2017 0.1150 0.1150 0.1000 0.1050 30,712 -0.01(-4.55%)
Oct 25, 2017 0.1250 0.1250 0.1100 0.1100 153,333 -0.01(-8.33%)
Oct 24, 2017 0.1250 0.1250 0.1150 0.1200 60,500 -0.01(-4.00%)
Oct 23, 2017 0.1200 0.1250 0.1200 0.1250 120,000 +0.00(+0.00%)
Oct 20, 2017 0.1300 0.1300 0.1250 0.1250 27,000 +0.00(+0.00%)
Oct 19, 2017 0.1400 0.1450 0.1250 0.1250 15,000 -0.01(-3.85%)
Oct 18, 2017 0.1200 0.1400 0.1200 0.1300 91,500 +0.01(+8.33%)
Oct 17, 2017 0.1150 0.1200 0.1150 0.1200 17,900 +0.00(+4.35%)
Oct 16, 2017 0.1200 0.1200 0.1150 0.1150 62,000 +0.00(+0.00%)
Oct 13, 2017 0.1300 0.1300 0.1150 0.1150 97,134 -0.01(-11.54%)
Oct 12, 2017 0.1300 0.1300 0.1250 0.1300 7,500 +0.01(+8.33%)
Oct 11, 2017 0.1300 0.1350 0.1200 0.1200 36,100 -0.02(-11.11%)
Oct 10, 2017 0.1350 0.1350 0.1300 0.1350 40,081 -0.01(-3.57%)
Oct 06, 2017 0.1400 0.1400 0.1350 0.1400 12,700 +0.01(+7.69%)
Oct 05, 2017 0.1200 0.1400 0.1150 0.1300 211,072 +0.01(+13.04%)
Oct 04, 2017 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Oct 03, 2017 0.1200 0.1200 0.1150 0.1150 7,000 -0.00(-4.17%)
Oct 02, 2017 0.1250 0.1250 0.1100 0.1200 56,167 -0.01(-4.00%)
Sep 29, 2017 0.1250 0.1250 0.1150 0.1250 36,000 +0.00(+0.00%)
Sep 28, 2017 0.1100 0.1250 0.1050 0.1250 119,500 +0.01(+4.17%)
Sep 27, 2017 0.1200 0.1200 0.1150 0.1200 72,000 +0.00(+0.00%)
Sep 26, 2017 0.1300 0.1300 0.1200 0.1200 19,500 -0.01(-7.69%)
Sep 25, 2017 0.1200 0.1350 0.1200 0.1300 165,000 +0.02(+18.18%)
Sep 21, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 20, 2017 0.1200 0.1200 0.1100 0.1100 23,000 -0.01(-8.33%)
Sep 19, 2017 0.1200 0.1200 0.1150 0.1200 109,500 +0.00(+4.35%)
Sep 18, 2017 0.1250 0.1250 0.1150 0.1150 34,100 -0.01(-11.54%)
Sep 15, 2017 0.1400 0.1400 0.1300 0.1300 70,000 -0.01(-7.14%)
Sep 14, 2017 0.1100 0.1400 0.1100 0.1400 463,467 +0.03(+21.74%)
Sep 13, 2017 0.1250 0.1250 0.1150 0.1150 66,500 +0.00(+0.00%)
Sep 12, 2017 0.1250 0.1250 0.1150 0.1150 131,500 -0.01(-11.54%)
Sep 11, 2017 0.1300 0.1300 0.1300 0.1300 117,000 +0.00(+0.00%)
Sep 08, 2017 0.1300 0.1300 0.1300 0.1300 181,667 +0.00(+0.00%)
Sep 07, 2017 0.1250 0.1300 0.1250 0.1300 340,000 +0.00(+0.00%)
Sep 06, 2017 0.1350 0.1350 0.1300 0.1300 56,250 -0.01(-10.34%)
Sep 05, 2017 0.1400 0.1450 0.1400 0.1450 20,000 +0.01(+7.41%)
Sep 01, 2017 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Aug 30, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Aug 29, 2017 0.1600 0.1600 0.1450 0.1450 80,500 -0.01(-3.33%)
Aug 28, 2017 0.1550 0.1550 0.1500 0.1500 14,000 -0.01(-6.25%)
Aug 25, 2017 0.1550 0.1600 0.1500 0.1600 51,167 +0.01(+6.67%)
Aug 24, 2017 0.1550 0.1550 0.1450 0.1500 100,600 -0.01(-3.23%)
Aug 23, 2017 0.1350 0.1600 0.1350 0.1550 69,953 +0.01(+10.71%)
Aug 22, 2017 0.1400 0.1500 0.1400 0.1400 35,520 -0.00(-3.45%)
Aug 21, 2017 0.1600 0.1600 0.1450 0.1450 39,500 -0.01(-3.33%)
Aug 18, 2017 0.1500 0.1500 0.1450 0.1500 67,000 +0.00(+0.00%)
Aug 17, 2017 0.1450 0.1500 0.1400 0.1500 70,000 +0.01(+3.45%)
Aug 16, 2017 0.1450 0.1450 0.1400 0.1450 128,500 -0.01(-3.33%)
Aug 15, 2017 0.1350 0.1500 0.1300 0.1500 330,680 +0.02(+15.38%)
Aug 14, 2017 0.1200 0.1300 0.1150 0.1300 113,000 +0.00(+0.00%)
Aug 11, 2017 0.1300 0.1300 0.1150 0.1300 64,500 +0.01(+4.00%)
Aug 10, 2017 0.1250 0.1300 0.1200 0.1250 55,232 +0.00(+0.00%)
Aug 09, 2017 0.1250 0.1300 0.1250 0.1250 58,933 +0.00(+0.00%)
Aug 08, 2017 0.1250 0.1300 0.1250 0.1250 36,000 +0.01(+8.70%)
Aug 04, 2017 0.1250 0.1250 0.1150 0.1150 7,000 -0.00(-4.17%)
Aug 03, 2017 0.1400 0.1400 0.1200 0.1200 71,000 -0.02(-17.24%)
Aug 02, 2017 0.1100 0.1600 0.1100 0.1450 444,797 +0.04(+38.10%)
Aug 01, 2017 0.1000 0.1050 0.1000 0.1050 1,218,000 +0.00(+5.00%)
Jul 31, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jul 28, 2017 0.1050 0.1050 0.1000 0.1000 7,100 -0.01(-9.09%)
Jul 27, 2017 0.1050 0.1100 0.1050 0.1100 15,000 +0.01(+10.00%)
Jul 26, 2017 0.1100 0.1100 0.1000 0.1000 73,500 +0.00(+0.00%)
Jul 25, 2017 0.1100 0.1100 0.1000 0.1000 175,055 -0.01(-9.09%)
Jul 24, 2017 0.1100 0.1100 0.1100 0.1100 6,100 -0.01(-8.33%)
Jul 21, 2017 0.1200 0.1200 0.1100 0.1200 154,500 +0.01(+9.09%)
Jul 19, 2017 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jul 18, 2017 0.1200 0.1300 0.1200 0.1300 109,500 +0.01(+13.04%)
Jul 17, 2017 0.1200 0.1200 0.1050 0.1150 61,166 -0.00(-4.17%)
Jul 14, 2017 0.1150 0.1250 0.1150 0.1200 38,500 -0.01(-4.00%)
Jul 13, 2017 0.1200 0.1250 0.1200 0.1250 102,000 -0.01(-3.85%)
Jul 12, 2017 0.1250 0.1300 0.1250 0.1300 107,500 +0.01(+8.33%)
Jul 11, 2017 0.1200 0.1300 0.1200 0.1200 40,605 -0.01(-7.69%)
Jul 07, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 06, 2017 0.1300 0.1300 0.1250 0.1300 67,500 +0.00(+0.00%)
Jul 05, 2017 0.1400 0.1400 0.1250 0.1300 165,400 -0.01(-7.14%)
Jul 04, 2017 0.1400 0.1400 0.1300 0.1400 80,000 +0.00(+0.00%)
Jul 03, 2017 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
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%)
Apr 03, 2017 0.2250 0.2350 0.2200 0.2250 113,833 +0.01(+2.27%)
Mar 31, 2017 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Mar 30, 2017 0.2300 0.2300 0.2200 0.2200 170,500 -0.01(-4.35%)
Mar 29, 2017 0.2350 0.2450 0.2250 0.2300 123,250 +0.00(+0.00%)
Mar 28, 2017 0.2400 0.2400 0.2300 0.2300 686,050 -0.00(-2.13%)
Mar 27, 2017 0.2500 0.2500 0.2350 0.2350 170,624 -0.01(-4.08%)
Mar 24, 2017 0.2200 0.2450 0.2200 0.2450 194,483 +0.04(+16.67%)
Mar 23, 2017 0.2150 0.2250 0.2100 0.2100 189,885 +0.00(+0.00%)
Mar 22, 2017 0.2250 0.2550 0.2100 0.2100 519,666 +0.01(+2.44%)
Mar 21, 2017 0.2100 0.2200 0.2050 0.2050 123,475 -0.01(-2.38%)
Mar 20, 2017 0.2100 0.2250 0.2050 0.2100 369,166 +0.01(+5.00%)
Mar 17, 2017 0.2150 0.2150 0.2000 0.2000 185,780 -0.01(-4.76%)
Mar 16, 2017 0.2050 0.2100 0.2050 0.2100 110,098 +0.01(+5.00%)
Mar 15, 2017 0.2050 0.2050 0.2000 0.2000 89,267 -0.01(-4.76%)
Mar 14, 2017 0.2050 0.2200 0.2050 0.2100 104,800 +0.01(+2.44%)
Mar 13, 2017 0.2000 0.2050 0.2000 0.2050 140,834 -0.01(-4.65%)
Mar 10, 2017 0.2000 0.2150 0.2000 0.2150 334,306 +0.00(+0.00%)
Mar 09, 2017 0.2100 0.2150 0.2100 0.2150 112,847 -0.05(-17.31%)
Mar 08, 2017 0.2250 0.2600 0.2100 0.2600 392,499 +0.02(+8.33%)
Mar 07, 2017 0.2600 0.2600 0.2400 0.2400 332,013 -0.03(-9.43%)
Mar 06, 2017 0.2700 0.2700 0.2500 0.2650 119,266 -0.01(-1.85%)
Mar 03, 2017 0.2850 0.2850 0.2600 0.2700 262,633 -0.02(-6.90%)
Mar 02, 2017 0.3250 0.3400 0.2900 0.2900 2,128,391 +0.00(+0.00%)
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.