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

Pele Mountain Res Inc (TSV: GEM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 13, 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, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 30, 2020 0.1050 0.1200 0.1050 0.1200 182,386 +0.01(+14.29%)
Dec 29, 2020 0.1000 0.1050 0.1000 0.1050 204,324 +0.01(+10.53%)
Dec 24, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 23, 2020 0.1200 0.1200 0.1000 0.1000 174,796 -0.02(-16.67%)
Dec 22, 2020 0.1200 0.1300 0.1200 0.1200 28,554 +0.00(+0.00%)
Dec 21, 2020 0.1250 0.1250 0.1150 0.1200 56,770 -0.01(-4.00%)
Dec 18, 2020 0.1150 0.1250 0.1150 0.1250 13,186 +0.00(+0.00%)
Dec 17, 2020 0.1250 0.1250 0.1150 0.1250 86,000 +0.01(+8.70%)
Dec 16, 2020 0.1100 0.1150 0.1100 0.1150 46,125 +0.01(+9.52%)
Dec 15, 2020 0.1000 0.1050 0.1000 0.1050 147,767 +0.00(+5.00%)
Dec 14, 2020 0.0900 0.1000 0.0900 0.1000 133,790 +0.01(+11.11%)
Dec 11, 2020 0.0900 0.0900 0.0850 0.0900 119,000 +0.00(+0.00%)
Dec 10, 2020 0.0950 0.0950 0.0800 0.0900 169,815 -0.01(-10.00%)
Dec 09, 2020 0.0950 0.1000 0.0900 0.1000 157,229 -0.00(-4.76%)
Dec 08, 2020 0.1050 0.1100 0.1000 0.1050 263,336 +0.00(+0.00%)
Dec 07, 2020 0.1100 0.1100 0.1050 0.1050 339,880 -0.03(-19.23%)
Dec 04, 2020 0.1300 0.1300 0.1300 0.1300 23,125 +0.02(+18.18%)
Dec 03, 2020 0.1150 0.1150 0.1100 0.1100 68,094 -0.01(-4.35%)
Dec 02, 2020 0.1100 0.1250 0.1100 0.1150 33,636 +0.00(+0.00%)
Dec 01, 2020 0.1350 0.1350 0.1150 0.1150 188,750 -0.02(-14.81%)
Nov 30, 2020 0.1250 0.1350 0.1100 0.1350 173,750 +0.01(+3.85%)
Nov 27, 2020 0.1250 0.1300 0.1250 0.1300 36,500 -0.01(-3.70%)
Nov 26, 2020 0.1250 0.1400 0.1250 0.1350 20,650 +0.01(+8.00%)
Nov 25, 2020 0.1400 0.1400 0.1200 0.1250 72,221 -0.02(-10.71%)
Nov 24, 2020 0.1450 0.1450 0.1250 0.1400 35,500 +0.00(+0.00%)
Nov 23, 2020 0.1400 0.1500 0.1300 0.1400 243,622 -0.01(-6.67%)
Nov 20, 2020 0.1500 0.1500 0.1400 0.1500 228,750 +0.01(+7.14%)
Nov 19, 2020 0.1350 0.1450 0.1250 0.1400 250,548 +0.00(+0.00%)
Nov 18, 2020 0.1400 0.1500 0.1250 0.1400 455,741 +0.00(+0.00%)
Nov 17, 2020 0.1450 0.2100 0.1400 0.1400 1,196,473 +0.01(+3.70%)
Nov 16, 2020 0.1200 0.1450 0.1150 0.1350 612,965 +0.03(+22.73%)
Nov 13, 2020 0.1100 0.1200 0.1000 0.1100 328,600 +0.00(+0.00%)
Nov 12, 2020 0.0800 0.1200 0.0800 0.1100 596,930 +0.03(+37.50%)
Nov 11, 2020 0.0750 0.0800 0.0700 0.0800 29,633 +0.01(+6.67%)
Nov 10, 2020 0.0750 0.0750 0.0750 0.0750 3,008 -0.01(-6.25%)
Nov 09, 2020 0.0800 0.0800 0.0800 0.0800 29,525 -0.01(-11.11%)
Nov 06, 2020 0.0900 0.0900 0.0900 0.0900 27,000 +0.01(+12.50%)
Nov 05, 2020 0.0900 0.0900 0.0800 0.0800 6,000 -0.01(-5.88%)
Nov 04, 2020 0.0850 0.0850 0.0850 0.0850 88,033 +0.00(+0.00%)
Nov 03, 2020 0.0900 0.0900 0.0850 0.0850 27,500 +0.01(+6.25%)
Oct 30, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 29, 2020 0.0900 0.0900 0.0900 0.0900 2,250 +0.00(+0.00%)
Oct 28, 2020 0.0900 0.0900 0.0900 0.0900 21,500 -0.01(-5.26%)
Oct 27, 2020 0.1050 0.1050 0.0950 0.0950 47,500 +0.01(+5.56%)
Oct 26, 2020 0.0900 0.0900 0.0900 0.0900 875 -0.01(-10.00%)
Oct 22, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 20, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 19, 2020 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-13.04%)
Oct 15, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Oct 14, 2020 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-8.70%)
Oct 13, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Oct 08, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 07, 2020 0.1000 0.1200 0.1000 0.1200 10,900 +0.00(+0.00%)
Oct 06, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +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.