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

Pele Mountain Res Inc (TSV: GEM )

0.0200 UNCHANGED
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 (%)
Apr 30, 2021 0.1950 0.3000 0.1950 0.2600 2,307,833 +0.07(+36.84%)
Apr 29, 2021 0.1950 0.2000 0.1850 0.1900 597,695 -0.01(-2.56%)
Apr 28, 2021 0.1800 0.1950 0.1800 0.1950 102,850 +0.02(+8.33%)
Apr 27, 2021 0.1900 0.2000 0.1800 0.1800 644,010 -0.02(-7.69%)
Apr 26, 2021 0.2000 0.2000 0.1900 0.1950 145,670 +0.00(+0.00%)
Apr 23, 2021 0.2000 0.2000 0.1900 0.1950 186,616 +0.00(+0.00%)
Apr 22, 2021 0.2200 0.2200 0.1900 0.1950 453,923 -0.01(-7.14%)
Apr 21, 2021 0.2000 0.2400 0.1950 0.2100 597,285 +0.01(+7.69%)
Apr 20, 2021 0.2050 0.2050 0.1900 0.1950 337,139 -0.01(-2.50%)
Apr 19, 2021 0.2100 0.2100 0.1900 0.2000 456,429 +0.00(+0.00%)
Apr 16, 2021 0.2100 0.2100 0.1850 0.2000 416,308 -0.01(-4.76%)
Apr 15, 2021 0.2000 0.2100 0.1950 0.2100 137,271 +0.01(+7.69%)
Apr 14, 2021 0.2100 0.2100 0.1850 0.1950 853,627 +0.00(+0.00%)
Apr 13, 2021 0.2000 0.2150 0.1900 0.1950 314,125 +0.01(+5.41%)
Apr 12, 2021 0.2250 0.2250 0.1850 0.1850 689,953 -0.04(-17.78%)
Apr 09, 2021 0.2200 0.2250 0.2100 0.2250 414,146 -0.01(-2.17%)
Apr 08, 2021 0.2400 0.2400 0.2300 0.2300 444,856 -0.01(-4.17%)
Apr 07, 2021 0.2600 0.2700 0.2350 0.2400 365,494 -0.03(-11.11%)
Apr 06, 2021 0.2750 0.2750 0.2600 0.2700 12,225 +0.00(+0.00%)
Apr 05, 2021 0.2600 0.2800 0.2550 0.2700 143,876 +0.02(+8.00%)
Apr 01, 2021 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Mar 31, 2021 0.3000 0.3100 0.2650 0.2750 363,905 -0.03(-11.29%)
Mar 30, 2021 0.3150 0.3150 0.3000 0.3100 131,613 -0.02(-6.06%)
Mar 29, 2021 0.3500 0.3500 0.3300 0.3300 53,142 -0.02(-5.71%)
Mar 26, 2021 0.3450 0.3500 0.3400 0.3500 104,032 +0.01(+1.45%)
Mar 25, 2021 0.3600 0.3600 0.3200 0.3450 154,058 -0.02(-4.17%)
Mar 24, 2021 0.3850 0.3850 0.3300 0.3600 178,660 -0.03(-7.69%)
Mar 23, 2021 0.4000 0.4250 0.3900 0.3900 152,604 -0.02(-3.70%)
Mar 22, 2021 0.3500 0.4200 0.3500 0.4050 217,984 +0.03(+8.00%)
Mar 19, 2021 0.2900 0.3900 0.2850 0.3750 706,261 +0.09(+31.58%)
Mar 18, 2021 0.2600 0.2900 0.2600 0.2850 159,246 +0.01(+3.64%)
Mar 17, 2021 0.2600 0.2750 0.2500 0.2750 114,655 +0.01(+3.77%)
Mar 16, 2021 0.2850 0.2850 0.2600 0.2650 88,632 +0.01(+1.92%)
Mar 15, 2021 0.2700 0.2700 0.2600 0.2600 71,897 +0.00(+0.00%)
Mar 12, 2021 0.2900 0.2900 0.2600 0.2600 126,231 -0.02(-7.14%)
Mar 11, 2021 0.3050 0.3050 0.2750 0.2800 92,800 +0.00(+0.00%)
Mar 10, 2021 0.3000 0.3000 0.2800 0.2800 104,837 +0.00(+0.00%)
Mar 09, 2021 0.3100 0.3100 0.2750 0.2800 199,715 -0.01(-5.08%)
Mar 08, 2021 0.2900 0.3200 0.2900 0.2950 68,032 +0.01(+1.72%)
Mar 05, 2021 0.3000 0.3000 0.2500 0.2900 326,547 -0.01(-3.33%)
Mar 04, 2021 0.3450 0.3450 0.3000 0.3000 288,874 -0.03(-7.69%)
Mar 03, 2021 0.3800 0.3850 0.3250 0.3250 467,639 -0.04(-12.16%)
Mar 02, 2021 0.3250 0.3850 0.3150 0.3700 606,457 +0.07(+21.31%)
Mar 01, 2021 0.3350 0.3550 0.3000 0.3050 150,761 -0.01(-3.17%)
Feb 26, 2021 0.3150 0.3500 0.2800 0.3150 244,234 -0.02(-5.97%)
Feb 25, 2021 0.4100 0.4100 0.3300 0.3350 298,295 -0.02(-6.94%)
Feb 24, 2021 0.3700 0.3700 0.3100 0.3600 77,906 +0.01(+2.86%)
Feb 23, 2021 0.3650 0.3650 0.3350 0.3500 232,456 -0.02(-4.11%)
Feb 22, 2021 0.4100 0.4100 0.3650 0.3650 294,999 -0.03(-7.59%)
Feb 19, 2021 0.4200 0.4500 0.3750 0.3950 899,587 +0.04(+9.72%)
Feb 18, 2021 0.3800 0.3850 0.3300 0.3600 449,490 -0.02(-5.26%)
Feb 17, 2021 0.3900 0.4100 0.3600 0.3800 593,034 -0.03(-8.43%)
Feb 16, 2021 0.4000 0.4500 0.3800 0.4150 593,736 -0.03(-5.68%)
Feb 12, 2021 0.4400 0.4400 0.4400 0 -0.08(-15.38%)
Feb 11, 2021 0.4900 0.7200 0.4500 0.5200 4,999,461 +0.16(+44.44%)
Feb 10, 2021 0.4150 0.4150 0.3350 0.3600 1,102,129 -0.05(-12.20%)
Feb 09, 2021 0.4050 0.4150 0.3700 0.4100 668,342 +0.04(+10.81%)
Feb 08, 2021 0.4100 0.4150 0.3500 0.3700 1,048,411 -0.04(-8.64%)
Feb 05, 2021 0.4500 0.5200 0.3600 0.4050 3,911,580 -0.06(-13.83%)
Feb 04, 2021 0.2200 0.4750 0.2100 0.4700 10,644,327 +0.32(+213.33%)
Feb 03, 2021 0.1500 0.1550 0.1250 0.1500 455,150 +0.01(+11.11%)
Feb 02, 2021 0.1350 0.1400 0.1300 0.1350 276,000 +0.01(+3.85%)
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.