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 (%)
Nov 30, 2017 0.1350 0.1700 0.1350 0.1700 2,041,422 +0.04(+30.77%)
Nov 29, 2017 0.1200 0.1300 0.1100 0.1300 648,053 +0.01(+13.04%)
Nov 28, 2017 0.1250 0.1350 0.1100 0.1150 1,010,803 -0.01(-8.00%)
Nov 27, 2017 0.1400 0.1200 0.1250 549,167 -0.02(-10.71%)
Nov 24, 2017 0.1300 0.1550 0.1200 0.1400 183,855 +0.02(+12.00%)
Nov 23, 2017 0.1250 0.1250 0.1200 0.1250 101,250 +0.01(+4.17%)
Nov 22, 2017 0.1200 0.1250 0.1200 0.1200 51,500 +0.00(+4.35%)
Nov 21, 2017 0.1150 0.1150 0.1100 0.1150 20,000 +0.00(+0.00%)
Nov 20, 2017 0.1250 0.1300 0.1150 0.1150 69,059 -0.00(-4.17%)
Nov 17, 2017 0.1150 0.1200 0.1150 0.1200 108,500 +0.00(+0.00%)
Nov 16, 2017 0.1200 0.1200 0.1150 0.1200 37,833 +0.01(+9.09%)
Nov 15, 2017 0.1100 0.1150 0.1100 0.1100 140,000 -0.01(-8.33%)
Nov 14, 2017 0.1200 0.1200 0.1150 0.1200 111,000 +0.00(+0.00%)
Nov 13, 2017 0.1200 0.1250 0.1150 0.1200 264,833 +0.01(+9.09%)
Nov 10, 2017 0.1150 0.1150 0.1100 0.1100 242,800 -0.01(-4.35%)
Nov 09, 2017 0.1100 0.1150 0.1100 0.1150 124,633 +0.00(+0.00%)
Nov 08, 2017 0.1100 0.1150 0.1100 0.1150 55,000 +0.01(+9.52%)
Nov 07, 2017 0.1050 0.1050 0.0950 0.1050 299,734 -0.01(-4.55%)
Nov 06, 2017 0.1150 0.1150 0.1100 0.1100 183,650 -0.01(-4.35%)
Nov 03, 2017 0.1200 0.1250 0.1000 0.1150 295,820 -0.01(-8.00%)
Nov 02, 2017 0.1200 0.1250 0.1200 0.1250 103,920 +0.00(+0.00%)
Nov 01, 2017 0.1150 0.1250 0.1100 0.1250 200,583 +0.01(+13.64%)
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%)
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.