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 (%)
Dec 30, 2022 0.0600 0 +0.00(+9.09%)
Dec 29, 2022 0.0600 0.0600 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 28, 2022 0.0700 0.0700 0.0550 0.0550 46,000 -0.00(-8.33%)
Dec 23, 2022 0.0600 0 +0.00(+0.00%)
Dec 22, 2022 0.0650 0.0650 0.0600 0.0600 37,500 +0.00(+0.00%)
Dec 19, 2022 0.0600 0 -0.02(-25.00%)
Dec 15, 2022 0.0800 0 +0.00(+0.00%)
Dec 14, 2022 0.0800 0.0800 0.0800 0.0800 3,971 +0.01(+6.67%)
Dec 12, 2022 0.0750 0 +0.00(+0.00%)
Dec 09, 2022 0.0750 0.0750 0.0750 0.0750 25,200 +0.00(+7.14%)
Dec 08, 2022 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+7.69%)
Dec 07, 2022 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Dec 06, 2022 0.0700 0.0700 0.0700 0.0700 7,060 +0.00(+0.00%)
Dec 05, 2022 0.0700 0.0700 0.0700 0.0700 14,300 +0.00(+0.00%)
Nov 30, 2022 0.0700 725 -0.00(-6.67%)
Nov 29, 2022 0.0750 0.0750 0.0750 0.0750 23,180 -0.01(-6.25%)
Nov 28, 2022 0.0800 0.0800 0.0750 0.0800 23,092 +0.01(+6.67%)
Nov 25, 2022 0.0800 0.0800 0.0750 0.0750 17,300 -0.01(-11.76%)
Nov 23, 2022 0.0850 0 +0.01(+6.25%)
Nov 22, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 21, 2022 0.0800 0.0800 0.0800 0.0800 7,250 +0.00(+0.00%)
Nov 17, 2022 0.0800 0 +0.00(+0.00%)
Nov 14, 2022 0.0800 0 -0.01(-5.88%)
Nov 11, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Nov 09, 2022 0.0850 0 +0.00(+0.00%)
Nov 08, 2022 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Nov 04, 2022 0.0900 0 -0.01(-5.26%)
Nov 03, 2022 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Nov 02, 2022 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Nov 01, 2022 0.0900 0.1050 0.0900 0.1000 97,502 +0.01(+11.11%)
Oct 31, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Oct 27, 2022 0.0900 200 +0.00(+0.00%)
Oct 26, 2022 0.0900 0.0950 0.0900 0.0900 13,650 +0.00(+0.00%)
Oct 25, 2022 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Oct 24, 2022 0.0900 0.0900 0.0900 0.0900 7,510 +0.00(+0.00%)
Oct 21, 2022 0.0700 0.0900 0.0700 0.0900 55,195 +0.02(+38.46%)
Oct 19, 2022 0.0650 0 +0.00(+0.00%)
Oct 18, 2022 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Oct 17, 2022 0.0650 0.0650 0.0650 0.0650 5,005 +0.00(+0.00%)
Oct 14, 2022 0.0700 0.0700 0.0650 0.0650 20,000 -0.01(-7.14%)
Oct 11, 2022 0.0700 0 -0.00(-6.67%)
Oct 07, 2022 0.0750 0 +0.00(+7.14%)
Oct 06, 2022 0.0750 0.0750 0.0700 0.0700 12,000 -0.00(-6.67%)
Oct 05, 2022 0.0800 0.0800 0.0750 0.0750 16,100 -0.01(-11.76%)
Oct 04, 2022 0.0800 0.0850 0.0800 0.0850 3,000 +0.01(+6.25%)
Oct 03, 2022 0.0800 0.0800 0.0800 0.0800 2,935 +0.00(+0.00%)
Sep 30, 2022 0.0750 0.0800 0.0750 0.0800 9,476 +0.01(+6.67%)
Sep 29, 2022 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
Sep 26, 2022 0.0800 299 +0.00(+0.00%)
Sep 23, 2022 0.0900 0.0900 0.0800 0.0800 24,143 -0.01(-15.79%)
Sep 22, 2022 0.0950 0.0950 0.0950 0.0950 9,143 +0.00(+0.00%)
Sep 21, 2022 0.0900 0.0950 0.0900 0.0950 12,000 +0.01(+5.56%)
Sep 20, 2022 0.0900 0.0900 0.0900 0.0900 11,447 +0.00(+0.00%)
Sep 19, 2022 0.0900 0.0900 0.0900 0.0900 33,131 +0.00(+5.88%)
Sep 16, 2022 0.0800 0.0850 0.0800 0.0850 270,156 +0.01(+6.25%)
Sep 15, 2022 0.0750 0.0800 0.0750 0.0800 51,027 +0.01(+6.67%)
Sep 14, 2022 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+7.14%)
Sep 13, 2022 0.0700 0.0700 0.0650 0.0700 75,000 +0.00(+0.00%)
Sep 12, 2022 0.0550 0.0750 0.0550 0.0700 127,703 +0.01(+16.67%)
Sep 09, 2022 0.0600 0.0600 0.0600 0.0600 40,975 +0.00(+0.00%)
Sep 08, 2022 0.0650 0.0750 0.0600 0.0600 190,653 +0.00(+0.00%)
Sep 07, 2022 0.0800 0.0800 0.0550 0.0600 321,988 -0.02(-25.00%)
Sep 06, 2022 0.0750 0.0800 0.0750 0.0800 2,000 +0.00(+0.00%)
Sep 02, 2022 0.0800 0 +0.00(+0.00%)
Sep 01, 2022 0.0800 0.0800 0.0800 0.0800 50,600 +0.00(+0.00%)
Aug 29, 2022 0.0800 0 -0.01(-5.88%)
Aug 26, 2022 0.0800 0.0850 0.0800 0.0850 136,200 +0.01(+6.25%)
Aug 25, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Aug 24, 2022 0.0850 0.0850 0.0800 0.0800 90,150 -0.01(-5.88%)
Aug 23, 2022 0.1050 0.1050 0.0800 0.0850 348,388 -0.01(-10.53%)
Aug 22, 2022 0.1050 0.1050 0.0950 0.0950 25,612 -0.01(-13.64%)
Aug 19, 2022 0.1350 0.1350 0.1050 0.1100 65,801 -0.03(-18.52%)
Aug 18, 2022 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+8.00%)
Aug 17, 2022 0.1250 0.1250 0.1250 0.1250 10,500 +0.01(+4.17%)
Aug 16, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Aug 15, 2022 0.1200 0.1200 0.1200 0.1200 874 +0.00(+0.00%)
Aug 12, 2022 0.1250 0.1250 0.1200 0.1200 2,200 +0.00(+0.00%)
Aug 11, 2022 0.1200 0.1200 0.1200 0.1200 9,600 +0.00(+0.00%)
Aug 09, 2022 0.1200 0 +0.00(+0.00%)
Aug 08, 2022 0.1400 0.1400 0.1200 0.1200 3,905 -0.02(-14.29%)
Aug 05, 2022 0.1300 0.1400 0.1300 0.1400 34,100 +0.02(+16.67%)
Aug 04, 2022 0.1050 0.1200 0.1050 0.1200 13,000 +0.02(+26.32%)
Aug 02, 2022 0.0950 200 -0.01(-5.00%)
Jul 29, 2022 0.1000 0 +0.00(+0.00%)
Jul 28, 2022 0.1050 0.1050 0.1000 0.1000 11,510 -0.01(-9.09%)
Jul 26, 2022 0.1100 0 +0.00(+0.00%)
Jul 25, 2022 0.1000 0.1100 0.1000 0.1100 2,000 +0.01(+10.00%)
Jul 22, 2022 0.1100 0.1100 0.1000 0.1000 142,477 -0.01(-9.09%)
Jul 21, 2022 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Jul 20, 2022 0.1100 0.1300 0.1000 0.1050 116,030 -0.01(-4.55%)
Jul 19, 2022 0.1450 0.1500 0.1100 0.1100 54,811 -0.04(-26.67%)
Jul 15, 2022 0.1500 10 +0.01(+11.11%)
Jul 14, 2022 0.1400 0.1400 0.1300 0.1350 23,500 -0.01(-10.00%)
Jul 12, 2022 0.1500 0 +0.00(+0.00%)
Jul 08, 2022 0.1500 0 +0.01(+3.45%)
Jul 07, 2022 0.1600 0.1600 0.1450 0.1450 6,919 -0.01(-3.33%)
Jul 06, 2022 0.1500 0.1600 0.1500 0.1500 18,000 +0.00(+0.00%)
Jul 05, 2022 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jul 04, 2022 0.1500 0.1500 0.1500 0.1500 700 -0.01(-6.25%)
Jun 30, 2022 0.1600 0 +0.00(+0.00%)
Jun 29, 2022 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Jun 28, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.01(+6.90%)
Jun 27, 2022 0.1550 0.1550 0.1450 0.1450 6,516 -0.01(-6.45%)
Jun 24, 2022 0.1600 0.1600 0.1500 0.1550 55,800 -0.02(-8.82%)
Jun 23, 2022 0.1700 0.1700 0.1700 0.1700 4,500 -0.00(-2.86%)
Jun 22, 2022 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+0.00%)
Jun 21, 2022 0.1700 0.1750 0.1700 0.1750 1,000 +0.01(+6.06%)
Jun 20, 2022 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Jun 17, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jun 16, 2022 0.1700 0.1700 0.1600 0.1600 3,000 -0.01(-5.88%)
Jun 15, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Jun 14, 2022 0.1750 0.1750 0.1650 0.1650 8,475 +0.00(+0.00%)
Jun 13, 2022 0.1650 0.1650 0.1600 0.1650 9,500 +0.00(+0.00%)
Jun 10, 2022 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Jun 09, 2022 0.1850 0.1850 0.1650 0.1650 6,500 -0.02(-10.81%)
Jun 08, 2022 0.1900 0.1900 0.1850 0.1850 2,500 -0.03(-13.95%)
Jun 07, 2022 0.1900 0.2150 0.1850 0.2150 5,000 +0.02(+13.16%)
Jun 06, 2022 0.2100 0.2100 0.1900 0.1900 3,796 -0.01(-5.00%)
Jun 03, 2022 0.2000 0.2000 0.2000 0.2000 3,204 +0.02(+8.11%)
May 31, 2022 0.1850 100 -0.01(-2.63%)
May 27, 2022 0.1900 0 +0.02(+8.57%)
May 19, 2022 0.1750 0 +0.01(+9.37%)
May 18, 2022 0.1650 0.1650 0.1600 0.1600 15,050 +0.00(+0.00%)
May 17, 2022 0.1700 0.1750 0.1500 0.1600 36,225 -0.01(-5.88%)
May 16, 2022 0.1700 0.1700 0.1700 0.1700 3,006 +0.00(+0.00%)
May 13, 2022 0.1700 0.1700 0.1700 0.1700 2,500 +0.01(+3.03%)
May 12, 2022 0.1650 0.1650 0.1650 0.1650 550 +0.00(+0.00%)
May 10, 2022 0.1650 0 -0.02(-10.81%)
May 09, 2022 0.1900 0.1900 0.1850 0.1850 17,800 -0.01(-2.63%)
May 06, 2022 0.1900 0.1900 0.1900 0.1900 11,500 +0.00(+0.00%)
May 05, 2022 0.2000 0.2000 0.1900 0.1900 16,156 -0.01(-5.00%)
May 03, 2022 0.2000 0 -0.00(-2.44%)
Apr 29, 2022 0.2050 50 +0.00(+2.50%)
Apr 26, 2022 0.2000 4 +0.00(+0.00%)
Apr 25, 2022 0.2150 0.2150 0.2000 0.2000 25,880 -0.01(-6.98%)
Apr 22, 2022 0.2200 0.2200 0.2150 0.2150 19,750 -0.01(-2.27%)
Apr 21, 2022 0.2200 0.2200 0.2150 0.2200 26,970 +0.00(+0.00%)
Apr 19, 2022 0.2200 65 -0.01(-6.38%)
Apr 18, 2022 0.2350 0.2350 0.2300 0.2350 16,000 +0.02(+9.30%)
Apr 13, 2022 0.2150 0 -0.01(-4.44%)
Apr 12, 2022 0.2250 0.2250 0.2250 0.2250 1,150 +0.01(+2.27%)
Apr 08, 2022 0.2200 97 -0.03(-12.00%)
Apr 07, 2022 0.2500 0.2500 0.2500 0.2500 2,000 +0.03(+13.64%)
Apr 06, 2022 0.2300 0.2400 0.2200 0.2200 12,309 -0.01(-4.35%)
Apr 05, 2022 0.2300 0.2300 0.2300 0.2300 1,001 +0.01(+4.55%)
Apr 04, 2022 0.2450 0.2450 0.2200 0.2200 18,500 -0.02(-10.20%)
Apr 01, 2022 0.2450 0.2450 0.2400 0.2450 8,500 -0.01(-2.00%)
Mar 31, 2022 0.2500 0.2500 0.2500 0.2500 35,202 +0.01(+4.17%)
Mar 30, 2022 0.2450 0.2450 0.2300 0.2400 3,000 +0.00(+0.00%)
Mar 29, 2022 0.2300 0.2450 0.2100 0.2400 60,500 +0.00(+0.00%)
Mar 28, 2022 0.2400 0.2400 0.2400 0.2400 6,218 +0.01(+4.35%)
Mar 25, 2022 0.2400 0.2400 0.2250 0.2300 59,200 +0.00(+0.00%)
Mar 24, 2022 0.2400 0.2450 0.2150 0.2300 33,000 +0.00(+0.00%)
Mar 23, 2022 0.2500 0.2500 0.2200 0.2300 108,899 -0.02(-8.00%)
Mar 21, 2022 0.2500 0 -0.01(-1.96%)
Mar 18, 2022 0.2450 0.2550 0.2400 0.2550 72,300 +0.01(+4.08%)
Mar 17, 2022 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+4.26%)
Mar 14, 2022 0.2350 0 -0.02(-6.00%)
Mar 10, 2022 0.2500 0 -0.01(-3.85%)
Mar 07, 2022 0.2600 0 +0.01(+4.00%)
Mar 04, 2022 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-1.96%)
Mar 03, 2022 0.2500 0.2550 0.2450 0.2550 3,797 -0.01(-1.92%)
Mar 02, 2022 0.2500 0.2600 0.2450 0.2600 128,201 +0.01(+4.00%)
Mar 01, 2022 0.2500 0.2600 0.2500 0.2500 7,500 +0.01(+4.17%)
Feb 28, 2022 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Feb 24, 2022 0.2400 103 +0.00(+0.00%)
Feb 23, 2022 0.2400 0.2400 0.2300 0.2400 10,510 -0.01(-4.00%)
Feb 22, 2022 0.2500 0.2500 0.2400 0.2500 5,500 +0.00(+0.00%)
Feb 18, 2022 0.2500 0 +0.00(+0.00%)
Feb 17, 2022 0.2500 0.2500 0.2500 0.2500 9,055 +0.00(+0.00%)
Feb 16, 2022 0.2500 0.2500 0.2500 0.2500 6,649 +0.01(+2.04%)
Feb 15, 2022 0.2400 0.2450 0.2400 0.2450 4,000 +0.00(+0.00%)
Feb 11, 2022 0.2450 0 +0.02(+8.89%)
Feb 10, 2022 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Feb 09, 2022 0.2300 0.2300 0.2250 0.2250 6,500 -0.01(-2.17%)
Feb 08, 2022 0.2300 0.2300 0.2200 0.2300 49,000 +0.01(+2.22%)
Feb 07, 2022 0.2350 0.2350 0.2250 0.2250 7,000 -0.01(-6.25%)
Feb 04, 2022 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+4.35%)
Feb 02, 2022 0.2400 0.2400 0.2100 0.2300 30,067 -0.01(-4.17%)
Jan 31, 2022 0.2400 0 -0.02(-7.69%)
Jan 28, 2022 0.2650 0.2650 0.2550 0.2600 9,400 -0.01(-3.70%)
Jan 27, 2022 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Jan 26, 2022 0.2700 0.2750 0.2700 0.2700 29,000 -0.01(-3.57%)
Jan 25, 2022 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+3.70%)
Jan 24, 2022 0.2600 0.2700 0.2500 0.2700 71,000 +0.02(+5.88%)
Jan 21, 2022 0.2650 0.2850 0.2550 0.2550 23,000 -0.01(-1.92%)
Jan 20, 2022 0.2650 0.2650 0.2600 0.2600 3,000 -0.01(-3.70%)
Jan 19, 2022 0.2550 0.2700 0.2550 0.2700 16,100 +0.02(+5.88%)
Jan 18, 2022 0.2800 0.2800 0.2550 0.2550 8,000 -0.02(-5.56%)
Jan 17, 2022 0.2700 0.2700 0.2700 0.2700 1,600 +0.00(+0.00%)
Jan 14, 2022 0.2800 0.2800 0.2700 0.2700 3,000 +0.01(+1.89%)
Jan 13, 2022 0.2650 0.2650 0.2650 0.2650 14,000 +0.01(+3.92%)
Jan 12, 2022 0.2550 0.2550 0.2550 0.2550 7,000 +0.02(+6.25%)
Jan 11, 2022 0.2500 0.2500 0.2400 0.2400 87,000 -0.01(-4.00%)
Jan 10, 2022 0.2600 0.2600 0.2400 0.2500 14,000 -0.02(-5.66%)
Jan 07, 2022 0.2700 0.2700 0.2650 0.2650 4,571 -0.01(-1.85%)
Jan 06, 2022 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Jan 05, 2022 0.2800 0.2800 0.2700 0.2700 16,000 +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.